Canada markets close in 4 hours 22 minutes

Patriot One Technologies Inc. (PTOTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3477-0.0059 (-1.67%)
As of 10:13AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20220.35270.35270.33000.34770.347727,500
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
May 03, 20220.42100.42100.39200.40000.4000131,100
May 02, 20220.40000.42300.40000.40600.4060205,600
Apr 29, 20220.42800.46000.42800.43000.4300161,900
Apr 28, 20220.43600.44200.42200.43000.430042,100
Apr 27, 20220.43400.44000.43000.43000.4300108,300
Apr 26, 20220.44200.44200.43000.43000.430031,400
Apr 25, 20220.44400.45100.43000.45100.451097,900
Apr 22, 20220.46500.47000.44000.46000.460043,700
Apr 21, 20220.50700.50700.45800.47400.4740145,700
Apr 20, 20220.48200.50600.48000.48000.4800206,400
Apr 19, 20220.44900.48500.44900.47000.4700102,800
Apr 18, 20220.48900.48900.46100.47900.479021,800
Apr 14, 20220.49000.49000.46700.48500.4850107,800
Apr 13, 20220.42300.48600.42300.48600.486072,600
Apr 12, 20220.47500.47500.45000.45000.450041,700
Apr 11, 20220.47500.48000.46000.46500.465056,300
Apr 08, 20220.46000.46600.45200.45300.453059,500
Apr 07, 20220.46500.46500.43400.45600.456045,900
Apr 06, 20220.45600.45900.44500.44600.446038,100
Apr 05, 20220.42000.46600.42000.45200.452033,500
Apr 04, 20220.44300.44800.42700.43200.432026,800
Apr 01, 20220.41300.43300.41300.43100.431013,400
Mar 31, 20220.41900.45300.41900.42700.427072,200
Mar 30, 20220.42000.46300.42000.45700.4570160,100
Mar 29, 20220.44400.44400.41600.42000.420095,200
Mar 28, 20220.40400.43000.40400.42400.424041,100
Mar 25, 20220.43100.43700.41900.42000.4200131,100
Mar 24, 20220.44800.44800.42200.42700.4270200,100
Mar 23, 20220.42000.44200.41100.44200.4420134,400
Mar 22, 20220.42500.45700.42500.43000.430074,100
Mar 21, 20220.47200.47200.43000.43100.4310124,100
Mar 18, 20220.42100.43800.40500.43000.4300295,900
Mar 17, 20220.43900.43900.40400.40400.4040272,200
Mar 16, 20220.44400.44400.40100.41800.4180137,000
Mar 15, 20220.39500.42000.36500.40000.4000230,000
Mar 14, 20220.40500.43300.38000.39500.3950324,900
Mar 11, 20220.46000.46000.43000.43200.4320258,000
Mar 10, 20220.47300.47300.41700.41700.41701,089,900
Mar 09, 20220.49100.56400.49100.56300.563066,500
Mar 08, 20220.45100.52400.45100.50800.5080218,900
Mar 07, 20220.51500.52000.45600.48000.4800311,100
Mar 04, 20220.56000.56800.52000.53000.5300209,600
Mar 03, 20220.58200.58200.56000.56600.566037,700
Mar 02, 20220.55700.58500.55500.56100.5610126,800
Mar 01, 20220.59900.59900.54000.54200.542086,800
Feb 28, 20220.62000.62000.53000.59500.5950330,200
Feb 25, 20220.58900.67300.58900.62500.6250306,800
Feb 24, 20220.59800.62600.54400.62000.6200265,600
Feb 23, 20220.69000.70900.61000.62900.6290315,400
Feb 22, 20220.66000.72400.63700.66700.6670582,600
Feb 18, 20220.58200.66200.58200.64500.6450401,400
Feb 17, 20220.63300.63300.56500.59500.5950317,400
Feb 16, 20220.60400.70500.59000.59700.5970754,400
Feb 15, 20220.49500.57100.48400.57100.5710529,300
Feb 14, 20220.42500.49800.38900.44300.4430272,000
Feb 11, 20220.41000.50600.38300.42400.4240452,100
Feb 10, 20220.39200.41000.38100.41000.4100102,600
Feb 09, 20220.37600.39100.37600.38200.382072,800
Feb 08, 20220.37800.38300.36200.36900.369043,600
Feb 07, 20220.37000.38900.33400.36700.3670176,100
Feb 04, 20220.38600.39900.37300.37400.3740133,500
Feb 03, 20220.39500.39700.38000.38300.3830171,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...