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 (%)
Feb 28, 2017 1.080 1.140 1.050 1.050 98,567 -0.08(-7.08%)
Feb 27, 2017 1.160 1.160 1.060 1.130 164,666 +0.00(+0.00%)
Feb 24, 2017 1.040 1.160 0.9800 1.130 355,263 +0.11(+10.78%)
Feb 23, 2017 1.050 1.100 1.010 1.020 186,705 -0.04(-3.77%)
Feb 22, 2017 1.160 1.160 1.000 1.060 255,084 -0.06(-5.36%)
Feb 21, 2017 1.180 1.290 1.120 1.120 226,657 -0.03(-2.61%)
Feb 17, 2017 1.150 1.150 1.150 0 -0.10(-8.00%)
Feb 16, 2017 1.320 1.320 1.240 1.250 165,735 -0.07(-5.30%)
Feb 15, 2017 1.340 1.360 1.310 1.320 25,307 -0.05(-3.65%)
Feb 14, 2017 1.350 1.370 1.330 1.370 43,300 +0.01(+0.74%)
Feb 13, 2017 1.380 1.380 1.330 1.360 36,845 +0.01(+0.74%)
Feb 10, 2017 1.380 1.390 1.340 1.350 82,900 -0.02(-1.46%)
Feb 09, 2017 1.390 1.390 1.330 1.370 48,948 +0.02(+1.48%)
Feb 08, 2017 1.380 1.380 1.320 1.350 68,806 -0.02(-1.46%)
Feb 07, 2017 1.400 1.430 1.360 1.370 42,112 +0.00(+0.00%)
Feb 06, 2017 1.340 1.430 1.290 1.370 71,820 +0.05(+3.79%)
Feb 03, 2017 1.260 1.350 1.100 1.320 234,580 +0.04(+3.13%)
Feb 02, 2017 1.400 1.410 1.230 1.280 88,265 -0.10(-7.25%)
Feb 01, 2017 1.430 1.430 1.370 1.380 107,530 -0.04(-2.82%)
Jan 31, 2017 1.450 1.460 1.420 1.420 69,870 -0.07(-4.70%)
Jan 30, 2017 1.490 1.500 1.430 1.490 134,164 +0.04(+2.76%)
Jan 27, 2017 1.460 1.510 1.450 1.450 50,578 -0.01(-0.68%)
Jan 26, 2017 1.530 1.530 1.450 1.460 152,741 -0.09(-5.81%)
Jan 25, 2017 1.540 1.560 1.520 1.550 86,775 +0.01(+0.65%)
Jan 24, 2017 1.600 1.640 1.530 1.540 74,570 -0.06(-3.75%)
Jan 23, 2017 1.640 1.640 1.570 1.600 51,078 -0.02(-1.23%)
Jan 20, 2017 1.630 1.630 1.550 1.620 76,786 -0.01(-0.61%)
Jan 19, 2017 1.650 1.670 1.590 1.630 272,401 -0.03(-1.81%)
Jan 18, 2017 1.670 1.720 1.620 1.660 230,263 +0.01(+0.61%)
Jan 17, 2017 1.580 1.650 1.560 1.650 303,887 +0.06(+3.77%)
Jan 16, 2017 1.610 1.610 1.550 1.590 70,506 +0.02(+1.27%)
Jan 13, 2017 1.510 1.630 1.460 1.570 394,398 +0.05(+3.29%)
Jan 12, 2017 1.500 1.520 1.460 1.520 133,825 +0.04(+2.70%)
Jan 11, 2017 1.540 1.550 1.480 1.480 65,150 -0.02(-1.33%)
Jan 10, 2017 1.500 1.550 1.500 1.500 129,296 -0.01(-0.66%)
Jan 09, 2017 1.590 1.590 1.510 1.510 125,620 -0.07(-4.43%)
Jan 06, 2017 1.450 1.600 1.440 1.580 216,516 +0.11(+7.48%)
Jan 05, 2017 1.490 1.490 1.430 1.470 84,753 -0.03(-2.00%)
Jan 04, 2017 1.500 1.500 1.450 1.500 45,007 +0.02(+1.35%)
Jan 03, 2017 1.480 1.510 1.440 1.480 68,105 +0.04(+2.78%)
Dec 30, 2016 1.440 1.440 1.440 0 -0.02(-1.37%)
Dec 29, 2016 1.480 1.490 1.450 1.460 54,892 -0.02(-1.35%)
Dec 28, 2016 1.540 1.540 1.480 1.480 52,690 -0.02(-1.33%)
Dec 23, 2016 1.500 1.500 1.500 0 +0.01(+0.67%)
Dec 22, 2016 1.550 1.580 1.460 1.490 96,736 -0.04(-2.61%)
Dec 21, 2016 1.390 1.550 1.350 1.530 325,772 +0.19(+14.18%)
Dec 20, 2016 1.530 1.530 1.340 1.340 229,948 -0.21(-13.55%)
Dec 19, 2016 1.670 1.740 1.550 1.550 396,470 +0.11(+7.64%)
Dec 14, 2016 1.440 1.440 1.440 0 +0.01(+0.70%)
Dec 13, 2016 1.470 1.510 1.420 1.430 165,182 +0.00(+0.00%)
Dec 12, 2016 1.530 1.590 1.360 1.430 285,973 -0.11(-7.14%)
Dec 09, 2016 1.630 1.630 1.540 1.540 106,662 -0.09(-5.52%)
Dec 08, 2016 1.500 1.630 1.440 1.630 138,445 +0.13(+8.67%)
Dec 07, 2016 1.540 1.570 1.460 1.500 73,464 +0.00(+0.00%)
Dec 06, 2016 1.420 1.660 1.400 1.500 242,155 +0.06(+4.17%)
Dec 05, 2016 1.500 1.500 1.400 1.440 145,926 -0.10(-6.49%)
Dec 02, 2016 1.480 1.550 1.450 1.540 169,350 +0.02(+1.32%)
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.