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 (%)
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%)
May 01, 2018 1.590 1.670 1.570 1.670 226,179 +0.08(+5.03%)
Apr 30, 2018 1.580 1.590 1.550 1.590 239,773 +0.00(+0.00%)
Apr 27, 2018 1.600 1.600 1.570 1.590 107,181 +0.01(+0.63%)
Apr 26, 2018 1.600 1.600 1.560 1.580 244,283 -0.02(-1.25%)
Apr 25, 2018 1.630 1.630 1.570 1.600 322,404 -0.02(-1.23%)
Apr 24, 2018 1.640 1.670 1.620 1.620 281,385 -0.07(-4.14%)
Apr 23, 2018 1.680 1.690 1.660 1.690 160,255 +0.00(+0.00%)
Apr 20, 2018 1.690 1.720 1.670 1.690 254,284 +0.00(+0.00%)
Apr 19, 2018 1.640 1.690 1.630 1.690 207,466 +0.04(+2.42%)
Apr 18, 2018 1.690 1.690 1.630 1.650 213,823 -0.02(-1.20%)
Apr 17, 2018 1.700 1.730 1.630 1.670 423,094 -0.03(-1.76%)
Apr 16, 2018 1.760 1.760 1.680 1.700 445,095 -0.04(-2.30%)
Apr 13, 2018 1.770 1.780 1.720 1.740 245,999 -0.02(-1.14%)
Apr 12, 2018 1.770 1.790 1.740 1.760 214,714 +0.01(+0.57%)
Apr 11, 2018 1.740 1.790 1.740 1.750 279,938 +0.00(+0.00%)
Apr 10, 2018 1.720 1.770 1.720 1.750 459,103 +0.05(+2.94%)
Apr 09, 2018 1.690 1.740 1.670 1.700 386,326 +0.05(+3.03%)
Apr 06, 2018 1.670 1.670 1.640 1.650 209,960 -0.02(-1.20%)
Apr 05, 2018 1.650 1.730 1.600 1.670 602,727 +0.03(+1.83%)
Apr 04, 2018 1.560 1.660 1.540 1.640 472,274 +0.03(+1.86%)
Apr 03, 2018 1.680 1.680 1.600 1.610 532,044 -0.09(-5.29%)
Apr 02, 2018 1.750 1.790 1.670 1.700 441,798 -0.05(-2.86%)
Mar 29, 2018 1.750 1.750 1.750 0 +0.04(+2.34%)
Mar 28, 2018 1.580 1.850 1.580 1.710 1,917,102 +0.16(+10.32%)
Mar 27, 2018 1.650 1.650 1.530 1.550 1,094,891 -0.13(-7.74%)
Mar 26, 2018 1.750 1.750 1.660 1.680 661,737 -0.07(-4.00%)
Mar 23, 2018 1.770 1.790 1.740 1.750 347,845 -0.01(-0.57%)
Mar 22, 2018 1.830 1.840 1.750 1.760 731,642 -0.06(-3.30%)
Mar 21, 2018 1.850 1.850 1.810 1.820 268,895 -0.03(-1.62%)
Mar 20, 2018 1.850 1.870 1.830 1.850 258,840 +0.01(+0.54%)
Mar 19, 2018 1.890 1.900 1.840 1.840 252,200 -0.05(-2.65%)
Mar 16, 2018 1.870 1.890 1.830 1.890 311,293 +0.04(+2.16%)
Mar 15, 2018 1.910 1.920 1.850 1.850 376,911 -0.05(-2.63%)
Mar 14, 2018 1.900 1.920 1.870 1.900 351,338 -0.04(-2.06%)
Mar 13, 2018 1.900 1.940 1.840 1.940 620,987 +0.03(+1.57%)
Mar 12, 2018 1.980 1.980 1.880 1.910 575,858 -0.02(-1.04%)
Mar 09, 2018 1.970 1.980 1.910 1.930 570,381 +0.02(+1.05%)
Mar 08, 2018 1.900 1.970 1.870 1.910 552,406 +0.03(+1.60%)
Mar 07, 2018 1.900 1.900 1.850 1.880 305,702 -0.02(-1.05%)
Mar 06, 2018 1.970 1.980 1.860 1.900 462,540 -0.03(-1.55%)
Mar 05, 2018 1.900 2.010 1.890 1.930 678,582 +0.07(+3.76%)
Mar 02, 2018 1.900 2.030 1.820 1.860 1,242,298 -0.04(-2.11%)
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.