Skip to main content
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 (%)
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%)
Sep 01, 2017 0.6600 0.6600 0.6600 0.6500 54,570 -0.01(-1.52%)
Aug 31, 2017 0.6800 0.6800 0.6700 0.6600 40,650 +0.00(+0.00%)
Aug 30, 2017 0.6700 0.6900 0.6600 0.6600 97,550 -0.01(-1.49%)
Aug 29, 2017 0.6900 0.6900 0.6600 0.6700 112,655 -0.03(-4.29%)
Aug 28, 2017 0.6900 0.7000 0.6500 0.7000 201,795 +0.01(+1.45%)
Aug 25, 2017 0.7000 0.7000 0.6800 0.6900 36,050 -0.01(-1.43%)
Aug 24, 2017 0.6900 0.7000 0.6800 0.7000 28,000 +0.01(+1.45%)
Aug 23, 2017 0.7200 0.7200 0.6800 0.6900 123,990 -0.01(-1.43%)
Aug 22, 2017 0.7000 0.7200 0.6900 0.7000 30,105 -0.03(-4.11%)
Aug 21, 2017 0.7200 0.7300 0.6900 0.7300 113,550 +0.02(+2.82%)
Aug 18, 2017 0.7200 0.7200 0.7000 0.7100 113,613 -0.01(-1.39%)
Aug 17, 2017 0.7400 0.7400 0.7100 0.7200 212,098 -0.02(-2.70%)
Aug 16, 2017 0.7500 0.7500 0.7300 0.7400 91,355 -0.01(-1.33%)
Aug 15, 2017 0.7600 0.7600 0.7300 0.7500 70,645 +0.01(+1.35%)
Aug 14, 2017 0.7800 0.7800 0.7400 0.7400 197,187 -0.04(-5.13%)
Aug 11, 2017 0.7800 0.7800 0.7600 0.7800 62,362 +0.01(+1.30%)
Aug 10, 2017 0.7800 0.7800 0.7500 0.7700 211,762 +0.01(+1.32%)
Aug 09, 2017 0.7500 0.7800 0.7400 0.7600 506,884 +0.03(+4.11%)
Aug 08, 2017 0.7500 0.7600 0.7300 0.7300 94,207 -0.01(-1.35%)
Aug 04, 2017 0.7500 0.7500 0.7300 0.7400 120,661 +0.01(+1.37%)
Aug 03, 2017 0.7400 0.7600 0.7300 0.7300 79,010 -0.01(-1.35%)
Aug 02, 2017 0.7600 0.7600 0.7400 0.7400 73,700 +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.