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 (%)
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%)
Jun 01, 2018 1.580 1.600 1.540 1.560 314,000 +0.01(+0.65%)
May 31, 2018 1.600 1.610 1.450 1.550 705,738 -0.02(-1.27%)
May 30, 2018 1.600 1.630 1.570 1.570 209,096 -0.07(-4.27%)
May 29, 2018 1.590 1.650 1.580 1.640 249,618 +0.05(+3.14%)
May 28, 2018 1.580 1.600 1.530 1.590 116,944 +0.04(+2.58%)
May 25, 2018 1.550 1.550 1.500 1.550 184,761 +0.00(+0.00%)
May 24, 2018 1.560 1.560 1.500 1.550 215,324 +0.00(+0.00%)
May 23, 2018 1.630 1.630 1.550 1.550 259,043 -0.09(-5.49%)
May 22, 2018 1.670 1.700 1.600 1.640 533,398 +0.04(+2.50%)
May 18, 2018 1.600 1.600 1.600 0 +0.05(+3.23%)
May 17, 2018 1.530 1.590 1.520 1.550 387,471 +0.03(+1.97%)
May 16, 2018 1.460 1.540 1.430 1.520 357,411 +0.08(+5.56%)
May 15, 2018 1.460 1.470 1.430 1.440 223,053 -0.01(-0.69%)
May 14, 2018 1.490 1.500 1.430 1.450 440,384 -0.03(-2.03%)
May 11, 2018 1.460 1.480 1.410 1.480 447,086 +0.04(+2.78%)
May 10, 2018 1.550 1.560 1.410 1.440 723,582 -0.11(-7.10%)
May 09, 2018 1.600 1.600 1.550 1.550 355,479 -0.03(-1.90%)
May 08, 2018 1.600 1.600 1.570 1.580 231,924 -0.02(-1.25%)
May 07, 2018 1.640 1.650 1.590 1.600 385,680 -0.06(-3.61%)
May 04, 2018 1.630 1.660 1.630 1.660 150,886 -0.01(-0.60%)
May 03, 2018 1.630 1.670 1.630 1.670 393,199 +0.00(+0.00%)
May 02, 2018 1.660 1.670 1.640 1.670 216,945 +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.