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 (%)
Jul 31, 2017 0.8000 0.8000 0.7600 0.7700 158,627 -0.02(-2.53%)
Jul 28, 2017 0.8000 0.8200 0.7900 0.7900 121,918 -0.02(-2.47%)
Jul 27, 2017 0.8200 0.8300 0.8100 0.8100 73,650 -0.01(-1.22%)
Jul 26, 2017 0.8200 0.8900 0.8100 0.8200 211,870 +0.01(+1.23%)
Jul 25, 2017 0.8300 0.8300 0.8000 0.8100 35,819 +0.01(+1.25%)
Jul 24, 2017 0.8500 0.8500 0.8000 0.8000 137,280 -0.05(-5.88%)
Jul 21, 2017 0.8800 0.8900 0.8500 0.8500 172,115 -0.01(-1.16%)
Jul 20, 2017 0.8500 0.8600 0.8400 0.8600 302,124 +0.01(+1.18%)
Jul 19, 2017 0.8000 0.8500 0.8000 0.8500 269,455 +0.05(+6.25%)
Jul 18, 2017 0.7700 0.8000 0.7600 0.8000 217,600 +0.03(+3.90%)
Jul 17, 2017 0.7700 0.7700 0.7600 0.7700 143,400 -0.01(-1.28%)
Jul 14, 2017 0.7600 0.7800 0.7500 0.7800 135,267 +0.05(+6.85%)
Jul 13, 2017 0.7500 0.7600 0.7300 0.7300 27,390 -0.02(-2.67%)
Jul 12, 2017 0.7600 0.7600 0.7300 0.7500 60,055 -0.01(-1.32%)
Jul 11, 2017 0.7500 0.7800 0.7400 0.7600 410,938 +0.01(+1.33%)
Jul 10, 2017 0.7500 0.7600 0.7400 0.7500 121,480 +0.00(+0.00%)
Jul 07, 2017 0.7600 0.7700 0.7200 0.7500 248,314 +0.00(+0.00%)
Jul 06, 2017 0.7800 0.7800 0.7400 0.7500 179,409 +0.01(+1.35%)
Jul 05, 2017 0.7400 0.7800 0.7400 0.7400 137,110 +0.00(+0.00%)
Jul 04, 2017 0.7600 0.7600 0.7100 0.7400 212,670 -0.02(-2.63%)
Jul 03, 2017 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jun 30, 2017 0.7700 0.7700 0.7400 0.7600 164,641 +0.00(+0.00%)
Jun 29, 2017 0.7900 0.8000 0.7300 0.7600 179,623 +0.00(+0.00%)
Jun 28, 2017 0.7700 0.7800 0.7600 0.7600 47,911 +0.00(+0.00%)
Jun 27, 2017 0.7900 0.7900 0.7600 0.7600 164,156 -0.02(-2.56%)
Jun 26, 2017 0.8100 0.8200 0.7900 0.7800 141,075 -0.04(-4.88%)
Jun 23, 2017 0.8200 0.8400 0.8100 0.8200 178,700 -0.02(-2.38%)
Jun 22, 2017 0.7800 0.8400 0.7800 0.8400 261,929 +0.08(+10.53%)
Jun 21, 2017 0.7500 0.7700 0.7500 0.7600 104,514 +0.01(+1.33%)
Jun 20, 2017 0.7900 0.7900 0.7500 0.7500 37,691 -0.03(-3.85%)
Jun 19, 2017 0.7900 0.7900 0.7500 0.7800 143,097 -0.01(-1.27%)
Jun 16, 2017 0.7600 0.7900 0.7400 0.7900 292,288 +0.05(+6.76%)
Jun 15, 2017 0.7200 0.7600 0.7000 0.7400 1,326,996 -0.10(-11.90%)
Jun 14, 2017 0.8600 0.8700 0.8300 0.8400 78,385 -0.01(-1.18%)
Jun 13, 2017 0.8200 0.8700 0.8000 0.8500 189,205 +0.06(+7.59%)
Jun 12, 2017 0.8400 0.8400 0.7600 0.7900 125,347 -0.01(-1.25%)
Jun 09, 2017 0.8200 0.8400 0.8000 0.8000 80,307 -0.02(-2.44%)
Jun 08, 2017 0.8400 0.8600 0.8000 0.8200 162,650 +0.01(+1.23%)
Jun 07, 2017 0.8700 0.9000 0.8100 0.8100 116,401 -0.05(-5.81%)
Jun 06, 2017 0.9400 0.9500 0.8600 0.8600 295,964 -0.11(-11.34%)
Jun 05, 2017 0.8200 0.9800 0.7900 0.9700 589,494 +0.16(+19.75%)
Jun 02, 2017 0.7800 0.8100 0.7300 0.8100 161,025 +0.05(+6.58%)
Jun 01, 2017 0.7900 0.8000 0.7500 0.7600 146,235 -0.01(-1.30%)
May 31, 2017 0.7300 0.7800 0.7200 0.7700 318,851 +0.05(+6.94%)
May 30, 2017 0.7100 0.7200 0.6900 0.7200 103,457 +0.00(+0.00%)
May 29, 2017 0.7100 0.7200 0.7000 0.7200 33,375 +0.03(+4.35%)
May 26, 2017 0.7100 0.7100 0.6700 0.6900 101,255 +0.00(+0.00%)
May 25, 2017 0.7100 0.7400 0.6800 0.6900 251,232 +0.00(+0.00%)
May 24, 2017 0.7100 0.7100 0.6600 0.6900 219,117 -0.02(-2.82%)
May 23, 2017 0.7500 0.7600 0.7100 0.7100 73,417 -0.01(-1.39%)
May 19, 2017 0.6500 0.7600 0.6400 0.7200 310,187 +0.07(+10.77%)
May 18, 2017 0.6800 0.6900 0.6500 0.6500 262,350 -0.03(-4.41%)
May 17, 2017 0.7100 0.7100 0.6500 0.6800 427,067 -0.04(-5.56%)
May 16, 2017 0.7600 0.7600 0.7200 0.7200 95,954 -0.03(-4.00%)
May 15, 2017 0.7400 0.7700 0.7300 0.7500 123,063 +0.01(+1.35%)
May 12, 2017 0.7600 0.8000 0.7400 0.7400 139,513 -0.02(-2.63%)
May 11, 2017 0.8000 0.8100 0.7600 0.7600 88,810 -0.04(-5.00%)
May 10, 2017 0.8400 0.8400 0.7600 0.8000 142,658 +0.00(+0.00%)
May 09, 2017 0.8300 0.8300 0.7800 0.8000 63,811 -0.03(-3.61%)
May 08, 2017 0.8100 0.8500 0.8100 0.8300 194,949 +0.03(+3.75%)
May 05, 2017 0.7400 0.8000 0.7200 0.8000 251,627 +0.08(+11.11%)
May 04, 2017 0.8000 0.8000 0.7200 0.7200 205,606 -0.08(-10.00%)
May 03, 2017 0.7700 0.8000 0.7500 0.8000 253,006 +0.06(+8.11%)
May 02, 2017 0.8100 0.8100 0.7000 0.7400 767,233 -0.06(-7.50%)
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.