Canada markets close in 3 hours 42 minutes

Patriot One Technologies Inc. (PTOTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2700-0.0119 (-4.22%)
As of 10:12AM EDT. Market open.
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 20220.27600.27600.27350.27000.270052,941
Sept 23, 20220.28000.29000.27600.28200.2820189,700
Sept 22, 20220.28000.30500.28000.29100.291036,200
Sept 21, 20220.33700.33700.30200.30900.30906,900
Sept 20, 20220.30000.30800.30000.30000.300038,300
Sept 19, 20220.30800.31400.29900.30700.307065,000
Sept 16, 20220.32500.32500.30000.31100.3110168,700
Sept 15, 20220.33500.33600.32000.32200.322055,000
Sept 14, 20220.32000.33200.32000.32500.325014,200
Sept 13, 20220.33000.33400.32000.33000.330022,800
Sept 12, 20220.35400.36500.32100.33600.3360323,600
Sept 09, 20220.33200.33800.29000.31500.315012,500
Sept 08, 20220.30900.32400.30900.32100.321025,200
Sept 07, 20220.31000.31400.30300.31400.314019,600
Sept 06, 20220.31300.32200.30900.32200.322014,700
Sept 02, 20220.33200.33200.30500.31000.3100105,600
Sept 01, 20220.31100.31800.30900.31300.31304,300
Aug 31, 20220.30000.32300.30000.32300.323038,600
Aug 30, 20220.31000.33000.30300.30800.308029,100
Aug 29, 20220.31800.32300.29400.31000.310027,600
Aug 26, 20220.36800.36800.31000.31500.315063,200
Aug 25, 20220.34000.34700.33500.34500.345015,800
Aug 24, 20220.30500.35000.30500.33700.337057,100
Aug 23, 20220.34900.34900.33600.34200.342054,000
Aug 22, 20220.38000.38400.33000.35000.3500196,600
Aug 19, 20220.35100.37500.35100.37000.370097,100
Aug 18, 20220.35000.37200.35000.36500.365080,000
Aug 17, 20220.36000.37500.36000.36800.368012,400
Aug 16, 20220.38100.39000.36500.36500.365051,400
Aug 15, 20220.38000.39700.37700.38000.380028,300
Aug 12, 20220.39000.41100.38000.39800.398068,800
Aug 11, 20220.39500.41700.39000.39000.390022,100
Aug 10, 20220.41000.41600.39000.39700.397026,200
Aug 09, 20220.39600.41500.39600.41000.410018,200
Aug 08, 20220.39500.42500.39500.41500.415048,500
Aug 05, 20220.41800.41900.39300.41500.4150121,900
Aug 04, 20220.42000.43600.40000.40500.405017,000
Aug 03, 20220.41000.43300.39400.40100.401083,600
Aug 02, 20220.39000.47000.36300.40700.4070259,600
Aug 01, 20220.37800.44000.37800.40200.4020788,600
Jul 29, 20220.34800.37000.34500.37000.3700181,500
Jul 28, 20220.33000.34800.33000.34800.348033,400
Jul 27, 20220.32000.34000.31000.33400.3340445,700
Jul 26, 20220.29300.32900.29300.30300.3030101,900
Jul 25, 20220.30400.30600.29600.30600.306070,700
Jul 22, 20220.32300.32300.30300.30500.30506,900
Jul 21, 20220.29800.32000.29800.31000.310068,900
Jul 20, 20220.31600.34000.31600.34000.340010,900
Jul 19, 20220.29800.31600.29700.31600.31608,300
Jul 18, 20220.29100.29600.28500.29100.291024,800
Jul 15, 20220.29400.30500.29300.29300.293017,200
Jul 14, 20220.31200.31200.29000.29400.294050,000
Jul 13, 20220.32000.32000.30000.30000.300037,100
Jul 12, 20220.31200.31700.30500.30500.305035,100
Jul 11, 20220.33000.33000.30500.30900.309039,500
Jul 08, 20220.31400.33900.31300.32900.329062,200
Jul 07, 20220.32000.33200.32000.32500.325062,400
Jul 06, 20220.32000.32300.30600.31000.310011,200
Jul 05, 20220.33300.33500.31000.31600.316079,300
Jul 01, 20220.32100.34500.32100.34500.345022,300
Jun 30, 20220.33500.33500.31000.32100.321021,400
Jun 29, 20220.33100.33100.33000.33000.33001,900
Jun 28, 20220.35300.35300.32600.33500.335037,900
Jun 27, 20220.32100.35400.31500.35400.35404,700
Jun 24, 20220.32900.33600.32000.32000.3200120,700
Jun 23, 20220.33800.33800.31400.32000.320077,800
Jun 22, 20220.33800.33800.31000.32600.326058,600
Jun 21, 20220.31000.35000.31000.31700.317057,000
Jun 17, 20220.30500.33300.30500.31300.313057,500
Jun 16, 20220.34100.36300.31000.31000.310083,100
Jun 15, 20220.34000.34000.33000.33200.332039,300
Jun 14, 20220.41800.41800.32900.33400.334039,000
Jun 13, 20220.40000.40000.34700.36200.362086,000
Jun 10, 20220.41300.41300.37400.39500.3950175,700
Jun 09, 20220.42600.44000.41500.42000.420046,900
Jun 08, 20220.43600.45000.42800.43000.430077,800
Jun 07, 20220.46000.46000.43000.43600.436025,500
Jun 06, 20220.47300.48000.44000.44000.440070,900
Jun 03, 20220.47400.47400.43500.44700.447046,900
Jun 02, 20220.45200.45400.44000.44400.444097,300
Jun 01, 20220.43900.44600.41800.43600.436057,300
May 31, 20220.40000.48000.38900.41900.4190273,000
May 27, 20220.42600.42600.38000.39000.390038,600
May 26, 20220.37000.40000.37000.39600.396079,600
May 25, 20220.40900.40900.38000.38400.3840163,400
May 24, 20220.36600.38000.35100.36000.360037,500
May 23, 20220.35000.37000.34800.35000.350043,900
May 20, 20220.39900.39900.35000.36400.364067,100
May 19, 20220.40000.40000.38000.38900.389037,100
May 18, 20220.38000.40000.37100.39600.3960128,500
May 17, 20220.36900.38000.35000.35200.3520161,100
May 16, 20220.34300.35100.33600.34600.346046,100
May 13, 20220.32600.35000.32600.32800.328035,800
May 12, 20220.33500.34100.31900.32900.329048,000
May 11, 20220.35000.36800.33100.33100.331045,300
May 10, 20220.36000.36600.32000.34500.3450172,700
May 09, 20220.37200.38000.35100.35500.355089,400
May 06, 20220.38700.38700.37000.38000.380083,000
May 05, 20220.40000.40000.37400.38800.388035,500
May 04, 20220.40100.40900.39300.40000.400051,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...