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 (%)
Nov 30, 2017 1.150 1.200 1.140 1.170 425,485 +0.01(+0.86%)
Nov 29, 2017 1.130 1.190 1.090 1.160 675,604 +0.04(+3.57%)
Nov 28, 2017 1.180 1.200 1.120 1.120 903,195 -0.05(-4.27%)
Nov 27, 2017 1.200 1.270 1.170 1.170 945,161 -0.02(-1.68%)
Nov 24, 2017 1.070 1.230 1.070 1.190 1,827,440 +0.11(+10.19%)
Nov 23, 2017 1.060 1.110 1.030 1.080 1,018,942 -0.03(-2.70%)
Nov 22, 2017 1.180 1.190 1.080 1.110 1,769,460 -0.07(-5.93%)
Nov 21, 2017 1.260 1.260 1.170 1.180 1,921,892 -0.08(-6.35%)
Nov 20, 2017 1.300 1.310 1.260 1.260 581,611 -0.03(-2.33%)
Nov 17, 2017 1.330 1.330 1.280 1.290 383,772 +0.00(+0.00%)
Nov 16, 2017 1.260 1.360 1.260 1.290 753,263 +0.02(+1.57%)
Nov 15, 2017 1.320 1.330 1.250 1.270 513,140 -0.03(-2.31%)
Nov 14, 2017 1.330 1.380 1.270 1.300 1,226,534 -0.03(-2.26%)
Nov 13, 2017 1.400 1.430 1.330 1.330 791,443 -0.07(-5.00%)
Nov 10, 2017 1.360 1.400 1.340 1.400 548,559 +0.05(+3.70%)
Nov 09, 2017 1.380 1.400 1.330 1.350 757,525 -0.06(-4.26%)
Nov 08, 2017 1.420 1.430 1.330 1.410 1,123,875 -0.01(-0.70%)
Nov 07, 2017 1.500 1.500 1.380 1.420 1,247,608 -0.08(-5.33%)
Nov 06, 2017 1.530 1.530 1.450 1.500 1,445,830 +0.02(+1.35%)
Nov 03, 2017 1.550 1.580 1.440 1.480 1,826,139 -0.03(-1.99%)
Nov 02, 2017 1.590 1.650 1.510 1.510 1,723,021 -0.09(-5.63%)
Nov 01, 2017 1.490 1.650 1.470 1.600 3,193,744 +0.13(+8.84%)
Oct 31, 2017 1.610 1.650 1.450 1.470 3,416,388 -0.11(-6.96%)
Oct 30, 2017 1.770 1.770 1.570 1.580 2,802,698 -0.19(-10.73%)
Oct 27, 2017 1.820 1.840 1.720 1.770 1,476,985 -0.05(-2.75%)
Oct 26, 2017 1.770 1.870 1.670 1.820 2,701,407 +0.05(+2.82%)
Oct 25, 2017 1.840 1.950 1.720 1.770 4,129,156 -0.02(-1.12%)
Oct 24, 2017 1.610 1.840 1.600 1.790 4,918,091 +0.21(+13.29%)
Oct 23, 2017 1.490 1.600 1.470 1.580 1,863,192 +0.13(+8.97%)
Oct 20, 2017 1.460 1.500 1.430 1.450 1,017,445 +0.02(+1.40%)
Oct 19, 2017 1.530 1.560 1.420 1.430 2,230,555 -0.09(-5.92%)
Oct 18, 2017 1.410 1.570 1.390 1.520 2,480,591 +0.14(+10.14%)
Oct 17, 2017 1.450 1.460 1.310 1.380 2,828,234 -0.07(-4.83%)
Oct 16, 2017 1.580 1.600 1.450 1.450 2,141,922 -0.10(-6.45%)
Oct 13, 2017 1.670 1.680 1.540 1.550 3,230,577 -0.06(-3.73%)
Oct 12, 2017 1.580 1.690 1.470 1.610 6,072,819 +0.06(+3.87%)
Oct 11, 2017 1.280 1.630 1.240 1.550 10,137,380 +0.07(+4.73%)
Oct 10, 2017 1.230 1.510 1.170 1.480 3,940,775 +0.31(+26.50%)
Oct 06, 2017 1.250 1.260 1.110 1.170 1,615,824 -0.07(-5.65%)
Oct 05, 2017 1.190 1.320 1.190 1.240 3,024,384 +0.05(+4.20%)
Oct 04, 2017 1.390 1.550 1.150 1.190 8,372,633 -0.13(-9.85%)
Oct 03, 2017 0.8100 1.350 0.8100 1.320 6,834,823 +0.50(+60.98%)
Oct 02, 2017 0.8400 0.8600 0.7600 0.8200 1,765,075 +0.09(+12.33%)
Sep 29, 2017 0.6900 0.7400 0.6900 0.7300 207,900 +0.04(+5.80%)
Sep 28, 2017 0.6800 0.6900 0.6700 0.6900 91,675 +0.02(+2.99%)
Sep 27, 2017 0.6700 0.6900 0.6600 0.6700 202,950 +0.00(+0.00%)
Sep 26, 2017 0.7000 0.7000 0.6700 0.6700 231,170 -0.03(-4.29%)
Sep 25, 2017 0.6900 0.7000 0.6900 0.7000 65,775 +0.00(+0.00%)
Sep 22, 2017 0.6900 0.7000 0.6800 0.7000 66,050 +0.00(+0.00%)
Sep 21, 2017 0.7000 0.7000 0.6700 0.7000 109,763 +0.02(+2.94%)
Sep 20, 2017 0.6800 0.7000 0.6500 0.6800 105,119 +0.01(+1.49%)
Sep 19, 2017 0.6700 0.6900 0.6500 0.6700 297,611 +0.00(+0.00%)
Sep 18, 2017 0.6900 0.6900 0.6600 0.6700 167,800 +0.00(+0.00%)
Sep 15, 2017 0.7100 0.7100 0.6700 0.6700 97,987 -0.03(-4.29%)
Sep 14, 2017 0.7100 0.7100 0.6800 0.7000 97,100 -0.01(-1.41%)
Sep 13, 2017 0.7600 0.7600 0.7000 0.7100 300,265 -0.04(-5.33%)
Sep 12, 2017 0.7500 0.7500 0.7400 0.7500 89,945 +0.00(+0.00%)
Sep 11, 2017 0.7500 0.7700 0.7300 0.7500 198,720 +0.00(+0.00%)
Sep 08, 2017 0.7600 0.7700 0.7500 0.7500 203,868 +0.00(+0.00%)
Sep 07, 2017 0.7400 0.7500 0.7100 0.7500 470,157 +0.02(+2.74%)
Sep 06, 2017 0.6900 0.7300 0.6600 0.7300 500,449 +0.08(+12.31%)
Sep 05, 2017 0.6600 0.6800 0.6500 0.6500 53,125 +0.00(+0.00%)
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.