Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot One Technologies Inc (TSV: PAT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 1.840 1.850 1.750 1.810 1,193,037 -0.01(-0.55%)
Feb 27, 2018 1.980 1.990 1.800 1.820 1,726,030 -0.17(-8.54%)
Feb 26, 2018 2.100 2.110 1.980 1.990 1,248,864 -0.03(-1.49%)
Feb 23, 2018 2.060 2.150 2.020 2.020 1,190,880 +0.03(+1.51%)
Feb 22, 2018 2.140 2.140 1.970 1.990 1,628,835 -0.11(-5.24%)
Feb 21, 2018 2.240 2.250 2.070 2.100 1,341,306 -0.17(-7.49%)
Feb 20, 2018 2.320 2.420 2.210 2.270 2,466,272 +0.00(+0.00%)
Feb 16, 2018 2.270 2.270 2.270 0 +0.09(+4.13%)
Feb 15, 2018 2.220 2.240 2.070 2.180 1,763,019 +0.03(+1.40%)
Feb 14, 2018 1.900 2.150 1.870 2.150 1,896,999 +0.23(+11.98%)
Feb 13, 2018 1.800 1.940 1.760 1.920 972,755 +0.12(+6.67%)
Feb 12, 2018 1.830 1.830 1.760 1.800 763,225 +0.00(+0.00%)
Feb 09, 2018 1.750 1.860 1.730 1.800 1,279,646 +0.04(+2.27%)
Feb 08, 2018 1.780 1.650 1.760 1,462,094 -0.02(-1.12%)
Feb 07, 2018 1.990 1.990 1.750 1.780 2,510,921 -0.14(-7.29%)
Feb 06, 2018 1.630 1.940 1.630 1.920 2,871,590 +0.21(+12.28%)
Feb 05, 2018 1.770 1.840 1.700 1.710 2,413,681 -0.16(-8.56%)
Feb 02, 2018 1.980 2.030 1.850 1.870 2,222,378 -0.09(-4.59%)
Feb 01, 2018 2.240 2.270 1.950 1.960 2,667,296 -0.21(-9.68%)
Jan 31, 2018 2.160 2.270 2.030 2.170 5,312,505 -0.23(-9.58%)
Jan 30, 2018 2.300 2.400 2.300 2.400 5,840,081 +0.11(+4.80%)
Jan 29, 2018 2.050 2.330 1.970 2.290 4,143,905 +0.34(+17.44%)
Jan 26, 2018 1.800 2.030 1.790 1.950 3,499,236 +0.17(+9.55%)
Jan 25, 2018 1.780 1.820 1.720 1.780 1,128,114 +0.06(+3.49%)
Jan 24, 2018 1.780 1.800 1.700 1.720 1,219,916 +0.01(+0.58%)
Jan 23, 2018 1.660 1.830 1.650 1.710 1,773,459 +0.07(+4.27%)
Jan 22, 2018 1.610 1.650 1.590 1.640 665,247 +0.05(+3.14%)
Jan 19, 2018 1.520 1.590 1.480 1.590 564,912 +0.06(+3.92%)
Jan 18, 2018 1.550 1.600 1.520 1.530 579,256 -0.01(-0.65%)
Jan 17, 2018 1.550 1.600 1.510 1.540 692,299 -0.07(-4.35%)
Jan 16, 2018 1.660 1.680 1.540 1.610 1,179,504 -0.05(-3.01%)
Jan 15, 2018 1.750 1.750 1.590 1.660 1,217,515 -0.02(-1.19%)
Jan 12, 2018 1.670 1.750 1.640 1.680 1,442,484 +0.05(+3.07%)
Jan 11, 2018 1.650 1.670 1.610 1.630 883,079 +0.02(+1.24%)
Jan 10, 2018 1.550 1.650 1.550 1.610 1,640,410 +0.11(+7.33%)
Jan 09, 2018 1.620 1.620 1.470 1.500 2,003,948 -0.11(-6.83%)
Jan 08, 2018 1.620 1.680 1.550 1.610 3,449,055 +0.11(+7.33%)
Jan 05, 2018 1.260 1.500 1.260 1.500 3,434,644 +0.29(+23.97%)
Jan 04, 2018 1.150 1.230 1.110 1.210 811,689 +0.06(+5.22%)
Jan 03, 2018 1.200 1.200 1.120 1.150 911,558 -0.06(-4.96%)
Jan 02, 2018 1.270 1.270 1.190 1.210 654,086 -0.04(-3.20%)
Dec 29, 2017 1.250 1.250 1.250 0 -0.02(-1.57%)
Dec 28, 2017 1.210 1.300 1.190 1.270 545,112 +0.04(+3.25%)
Dec 27, 2017 1.280 1.330 1.210 1.230 557,582 -0.06(-4.65%)
Dec 22, 2017 1.350 1.350 1.280 1.290 324,172 -0.05(-3.73%)
Dec 21, 2017 1.280 1.340 1.260 1.340 363,863 +0.06(+4.69%)
Dec 20, 2017 1.300 1.340 1.270 1.280 412,143 -0.02(-1.54%)
Dec 19, 2017 1.400 1.400 1.280 1.300 664,100 -0.08(-5.80%)
Dec 18, 2017 1.480 1.500 1.350 1.380 1,389,541 -0.05(-3.50%)
Dec 15, 2017 1.260 1.440 1.240 1.430 2,990,502 +0.22(+18.18%)
Dec 14, 2017 1.180 1.230 1.180 1.210 846,701 +0.04(+3.42%)
Dec 13, 2017 1.180 1.210 1.160 1.170 656,661 +0.01(+0.86%)
Dec 12, 2017 1.140 1.220 1.130 1.160 786,152 +0.02(+1.75%)
Dec 11, 2017 1.100 1.160 1.090 1.140 394,020 +0.06(+5.56%)
Dec 08, 2017 1.110 1.110 1.060 1.080 365,400 -0.03(-2.70%)
Dec 07, 2017 1.140 1.140 1.080 1.110 576,502 -0.02(-1.77%)
Dec 06, 2017 1.140 1.170 1.130 1.130 280,253 -0.02(-1.74%)
Dec 05, 2017 1.180 1.210 1.110 1.150 481,926 -0.04(-3.36%)
Dec 04, 2017 1.180 1.250 1.160 1.190 993,839 +0.01(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.