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 (%)
Aug 31, 2018 1.640 1.640 1.640 0 -0.01(-0.61%)
Aug 30, 2018 1.610 1.670 1.610 1.650 289,623 +0.02(+1.23%)
Aug 29, 2018 1.680 1.680 1.610 1.630 421,856 -0.04(-2.40%)
Aug 28, 2018 1.680 1.700 1.640 1.670 272,829 +0.00(+0.00%)
Aug 27, 2018 1.640 1.700 1.610 1.670 542,122 +0.05(+3.09%)
Aug 24, 2018 1.630 1.640 1.600 1.620 218,366 -0.02(-1.22%)
Aug 23, 2018 1.630 1.640 1.600 1.640 270,051 +0.02(+1.23%)
Aug 22, 2018 1.650 1.650 1.620 1.620 243,778 +0.00(+0.00%)
Aug 21, 2018 1.630 1.690 1.580 1.620 448,118 -0.03(-1.82%)
Aug 20, 2018 1.700 1.700 1.600 1.650 507,635 -0.07(-4.07%)
Aug 17, 2018 1.780 1.780 1.670 1.720 570,153 -0.04(-2.27%)
Aug 16, 2018 1.770 1.820 1.740 1.760 915,103 +0.05(+2.92%)
Aug 15, 2018 1.660 1.730 1.580 1.710 781,716 +0.06(+3.64%)
Aug 14, 2018 1.720 1.790 1.600 1.650 1,236,400 +0.07(+4.43%)
Aug 13, 2018 1.640 1.650 1.560 1.580 518,470 -0.07(-4.24%)
Aug 10, 2018 1.720 1.730 1.580 1.650 1,518,040 -0.06(-3.51%)
Aug 09, 2018 1.870 1.880 1.650 1.710 1,772,600 -0.13(-7.07%)
Aug 08, 2018 1.840 1.890 1.800 1.840 918,708 +0.05(+2.79%)
Aug 07, 2018 1.790 1.920 1.770 1.790 1,833,099 +0.06(+3.47%)
Aug 03, 2018 1.730 1.730 1.730 0 +0.09(+5.49%)
Aug 02, 2018 1.740 1.770 1.620 1.640 1,036,139 -0.07(-4.09%)
Aug 01, 2018 1.710 1.820 1.700 1.710 1,346,266 +0.03(+1.79%)
Jul 31, 2018 1.580 1.680 1.580 1.680 703,569 +0.12(+7.69%)
Jul 30, 2018 1.510 1.570 1.510 1.560 546,996 +0.10(+6.85%)
Jul 27, 2018 1.490 1.520 1.460 1.460 372,121 +0.02(+1.39%)
Jul 26, 2018 1.440 1.480 1.410 1.440 364,129 +0.03(+2.13%)
Jul 25, 2018 1.370 1.430 1.370 1.410 163,069 +0.04(+2.92%)
Jul 24, 2018 1.390 1.410 1.370 1.370 201,756 +0.01(+0.74%)
Jul 23, 2018 1.400 1.400 1.350 1.360 160,837 -0.03(-2.16%)
Jul 20, 2018 1.400 1.420 1.390 1.390 117,362 -0.01(-0.71%)
Jul 19, 2018 1.440 1.450 1.390 1.400 236,449 -0.05(-3.45%)
Jul 18, 2018 1.400 1.450 1.390 1.450 287,228 +0.05(+3.57%)
Jul 17, 2018 1.400 1.410 1.370 1.400 153,590 +0.03(+2.19%)
Jul 16, 2018 1.440 1.460 1.370 1.370 302,446 -0.07(-4.86%)
Jul 13, 2018 1.400 1.440 1.390 1.440 194,123 +0.05(+3.60%)
Jul 12, 2018 1.380 1.410 1.350 1.390 196,801 +0.04(+2.96%)
Jul 11, 2018 1.340 1.380 1.340 1.350 206,032 -0.03(-2.17%)
Jul 10, 2018 1.340 1.380 1.330 1.380 347,809 +0.03(+2.22%)
Jul 09, 2018 1.370 1.380 1.350 1.350 262,109 -0.03(-2.17%)
Jul 06, 2018 1.430 1.450 1.330 1.380 523,406 -0.03(-2.13%)
Jul 05, 2018 1.420 1.490 1.370 1.410 512,478 +0.00(+0.00%)
Jul 04, 2018 1.470 1.470 1.400 1.410 177,740 -0.04(-2.76%)
Jul 03, 2018 1.540 1.550 1.450 1.450 264,704 -0.08(-5.23%)
Jun 29, 2018 1.530 1.530 1.530 0 -0.01(-0.65%)
Jun 28, 2018 1.450 1.540 1.350 1.540 458,542 +0.13(+9.22%)
Jun 27, 2018 1.490 1.520 1.400 1.410 672,333 -0.04(-2.76%)
Jun 26, 2018 1.260 1.540 1.250 1.450 1,206,323 +0.18(+14.17%)
Jun 25, 2018 1.250 1.280 1.230 1.270 556,946 +0.02(+1.60%)
Jun 22, 2018 1.310 1.310 1.250 1.250 604,046 -0.05(-3.85%)
Jun 21, 2018 1.310 1.340 1.260 1.300 739,611 +0.00(+0.00%)
Jun 20, 2018 1.380 1.400 1.290 1.300 419,953 -0.07(-5.11%)
Jun 19, 2018 1.300 1.390 1.300 1.370 362,365 +0.06(+4.58%)
Jun 18, 2018 1.330 1.350 1.290 1.310 443,882 -0.04(-2.96%)
Jun 15, 2018 1.430 1.300 1.350 836,532 -0.08(-5.59%)
Jun 14, 2018 1.550 1.550 1.390 1.430 1,624,506 -0.10(-6.54%)
Jun 13, 2018 1.550 1.570 1.530 1.530 185,074 -0.03(-1.92%)
Jun 12, 2018 1.590 1.590 1.540 1.560 235,683 -0.03(-1.89%)
Jun 11, 2018 1.590 1.600 1.570 1.590 147,155 +0.02(+1.27%)
Jun 08, 2018 1.610 1.610 1.550 1.570 211,786 -0.03(-1.88%)
Jun 07, 2018 1.600 1.610 1.570 1.600 252,362 +0.02(+1.27%)
Jun 06, 2018 1.620 1.630 1.580 1.580 185,164 -0.04(-2.47%)
Jun 05, 2018 1.600 1.630 1.580 1.620 241,095 +0.02(+1.25%)
Jun 04, 2018 1.580 1.600 1.530 1.600 158,985 +0.04(+2.56%)
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.