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 (%)
Apr 08, 2019 2.400 2.400 2.400 0 +0.17(+7.62%)
Apr 05, 2019 2.250 2.330 2.200 2.230 556,926 +0.00(+0.00%)
Apr 04, 2019 2.330 2.330 2.200 2.230 778,874 -0.10(-4.29%)
Apr 03, 2019 2.350 2.370 2.270 2.330 656,909 -0.05(-2.10%)
Apr 02, 2019 2.400 2.410 2.325 2.380 905,755 -0.07(-2.86%)
Apr 01, 2019 2.540 2.550 2.430 2.450 516,950 -0.06(-2.39%)
Mar 29, 2019 2.380 2.740 2.340 2.510 1,969,871 +0.16(+6.81%)
Mar 28, 2019 2.430 2.440 2.320 2.350 524,331 -0.03(-1.26%)
Mar 27, 2019 2.480 2.480 2.370 2.380 586,429 -0.11(-4.42%)
Mar 26, 2019 2.340 2.500 2.320 2.490 842,676 +0.19(+8.26%)
Mar 25, 2019 2.310 2.330 2.240 2.300 637,572 -0.04(-1.71%)
Mar 22, 2019 2.300 2.420 2.300 2.340 959,744 -0.09(-3.70%)
Mar 21, 2019 2.590 2.600 2.370 2.430 1,539,700 -0.14(-5.45%)
Mar 20, 2019 2.620 2.630 2.520 2.570 766,177 -0.08(-3.02%)
Mar 19, 2019 2.750 2.750 2.650 2.650 456,991 -0.07(-2.57%)
Mar 18, 2019 2.730 2.760 2.700 2.720 347,921 +0.01(+0.37%)
Mar 15, 2019 2.670 2.720 2.640 2.710 584,729 +0.10(+3.83%)
Mar 14, 2019 2.690 2.690 2.560 2.610 751,112 -0.09(-3.33%)
Mar 13, 2019 2.810 2.830 2.670 2.700 1,018,329 -0.09(-3.23%)
Mar 12, 2019 2.760 2.860 2.750 2.790 1,015,991 +0.05(+1.82%)
Mar 11, 2019 2.650 2.780 2.630 2.740 1,090,283 +0.11(+4.18%)
Mar 08, 2019 2.540 2.630 2.490 2.630 806,788 +0.04(+1.54%)
Mar 07, 2019 2.660 2.680 2.520 2.590 888,567 -0.05(-1.89%)
Mar 06, 2019 2.620 2.650 2.570 2.640 958,851 +0.13(+5.18%)
Mar 05, 2019 2.590 2.600 2.490 2.510 815,093 -0.08(-3.09%)
Mar 04, 2019 2.550 2.680 2.530 2.590 1,763,312 +0.17(+7.02%)
Mar 01, 2019 2.360 2.450 2.320 2.420 424,412 +0.06(+2.54%)
Feb 28, 2019 2.520 2.540 2.350 2.360 1,074,828 -0.12(-4.84%)
Feb 27, 2019 2.290 2.490 2.290 2.480 1,130,413 +0.19(+8.30%)
Feb 26, 2019 2.250 2.360 2.230 2.290 692,045 +0.11(+5.05%)
Feb 25, 2019 2.120 2.200 2.120 2.180 474,771 -0.03(-1.36%)
Feb 22, 2019 2.150 2.230 2.140 2.210 326,924 +0.06(+2.79%)
Feb 21, 2019 2.200 2.200 2.130 2.150 401,262 -0.06(-2.71%)
Feb 20, 2019 2.220 2.240 2.190 2.210 253,163 -0.03(-1.34%)
Feb 19, 2019 2.300 2.310 2.210 2.240 303,064 +0.00(+0.00%)
Feb 15, 2019 2.240 2.240 2.240 0 +0.00(+0.00%)
Feb 14, 2019 2.240 2.280 2.220 2.240 245,310 +0.00(+0.00%)
Feb 13, 2019 2.280 2.280 2.230 2.240 226,488 -0.03(-1.32%)
Feb 12, 2019 2.250 2.280 2.210 2.270 183,227 +0.02(+0.89%)
Feb 11, 2019 2.290 2.320 2.250 2.250 295,759 -0.03(-1.32%)
Feb 08, 2019 2.250 2.310 2.210 2.280 372,304 -0.01(-0.44%)
Feb 07, 2019 2.420 2.450 2.250 2.290 771,727 -0.13(-5.37%)
Feb 06, 2019 2.430 2.470 2.360 2.420 982,610 +0.02(+0.83%)
Feb 05, 2019 2.240 2.400 2.200 2.400 592,897 +0.17(+7.62%)
Feb 04, 2019 2.190 2.250 2.140 2.230 677,389 +0.10(+4.69%)
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.