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 (%)
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%)
Aug 01, 2017 0.7600 0.7800 0.7300 0.7400 204,844 -0.03(-3.90%)
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%)
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.