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 (%)
Apr 08, 2019 2.400 2.400 2.400 0 +0.17(+7.62%)
Apr 05, 2019 2.250 2.330 2.200 2.230 556,926 +0.00(+0.00%)
Apr 04, 2019 2.330 2.330 2.200 2.230 778,874 -0.10(-4.29%)
Apr 03, 2019 2.350 2.370 2.270 2.330 656,909 -0.05(-2.10%)
Apr 02, 2019 2.400 2.410 2.325 2.380 905,755 -0.07(-2.86%)
Apr 01, 2019 2.540 2.550 2.430 2.450 516,950 -0.06(-2.39%)
Mar 29, 2019 2.380 2.740 2.340 2.510 1,969,871 +0.16(+6.81%)
Mar 28, 2019 2.430 2.440 2.320 2.350 524,331 -0.03(-1.26%)
Mar 27, 2019 2.480 2.480 2.370 2.380 586,429 -0.11(-4.42%)
Mar 26, 2019 2.340 2.500 2.320 2.490 842,676 +0.19(+8.26%)
Mar 25, 2019 2.310 2.330 2.240 2.300 637,572 -0.04(-1.71%)
Mar 22, 2019 2.300 2.420 2.300 2.340 959,744 -0.09(-3.70%)
Mar 21, 2019 2.590 2.600 2.370 2.430 1,539,700 -0.14(-5.45%)
Mar 20, 2019 2.620 2.630 2.520 2.570 766,177 -0.08(-3.02%)
Mar 19, 2019 2.750 2.750 2.650 2.650 456,991 -0.07(-2.57%)
Mar 18, 2019 2.730 2.760 2.700 2.720 347,921 +0.01(+0.37%)
Mar 15, 2019 2.670 2.720 2.640 2.710 584,729 +0.10(+3.83%)
Mar 14, 2019 2.690 2.690 2.560 2.610 751,112 -0.09(-3.33%)
Mar 13, 2019 2.810 2.830 2.670 2.700 1,018,329 -0.09(-3.23%)
Mar 12, 2019 2.760 2.860 2.750 2.790 1,015,991 +0.05(+1.82%)
Mar 11, 2019 2.650 2.780 2.630 2.740 1,090,283 +0.11(+4.18%)
Mar 08, 2019 2.540 2.630 2.490 2.630 806,788 +0.04(+1.54%)
Mar 07, 2019 2.660 2.680 2.520 2.590 888,567 -0.05(-1.89%)
Mar 06, 2019 2.620 2.650 2.570 2.640 958,851 +0.13(+5.18%)
Mar 05, 2019 2.590 2.600 2.490 2.510 815,093 -0.08(-3.09%)
Mar 04, 2019 2.550 2.680 2.530 2.590 1,763,312 +0.17(+7.02%)
Mar 01, 2019 2.360 2.450 2.320 2.420 424,412 +0.06(+2.54%)
Feb 28, 2019 2.520 2.540 2.350 2.360 1,074,828 -0.12(-4.84%)
Feb 27, 2019 2.290 2.490 2.290 2.480 1,130,413 +0.19(+8.30%)
Feb 26, 2019 2.250 2.360 2.230 2.290 692,045 +0.11(+5.05%)
Feb 25, 2019 2.120 2.200 2.120 2.180 474,771 -0.03(-1.36%)
Feb 22, 2019 2.150 2.230 2.140 2.210 326,924 +0.06(+2.79%)
Feb 21, 2019 2.200 2.200 2.130 2.150 401,262 -0.06(-2.71%)
Feb 20, 2019 2.220 2.240 2.190 2.210 253,163 -0.03(-1.34%)
Feb 19, 2019 2.300 2.310 2.210 2.240 303,064 +0.00(+0.00%)
Feb 15, 2019 2.240 2.240 2.240 0 +0.00(+0.00%)
Feb 14, 2019 2.240 2.280 2.220 2.240 245,310 +0.00(+0.00%)
Feb 13, 2019 2.280 2.280 2.230 2.240 226,488 -0.03(-1.32%)
Feb 12, 2019 2.250 2.280 2.210 2.270 183,227 +0.02(+0.89%)
Feb 11, 2019 2.290 2.320 2.250 2.250 295,759 -0.03(-1.32%)
Feb 08, 2019 2.250 2.310 2.210 2.280 372,304 -0.01(-0.44%)
Feb 07, 2019 2.420 2.450 2.250 2.290 771,727 -0.13(-5.37%)
Feb 06, 2019 2.430 2.470 2.360 2.420 982,610 +0.02(+0.83%)
Feb 05, 2019 2.240 2.400 2.200 2.400 592,897 +0.17(+7.62%)
Feb 04, 2019 2.190 2.250 2.140 2.230 677,389 +0.10(+4.69%)
Feb 01, 2019 2.140 2.140 2.100 2.130 264,075 +0.03(+1.43%)
Jan 31, 2019 2.150 2.160 2.100 2.100 279,061 -0.05(-2.33%)
Jan 30, 2019 2.100 2.150 2.100 2.150 218,610 +0.02(+0.94%)
Jan 29, 2019 2.170 2.240 2.100 2.130 549,812 +0.03(+1.43%)
Jan 28, 2019 2.120 2.130 2.050 2.100 257,017 -0.02(-0.94%)
Jan 25, 2019 2.170 2.170 2.100 2.120 344,201 +0.00(+0.00%)
Jan 24, 2019 2.130 2.140 2.080 2.120 275,604 +0.01(+0.47%)
Jan 23, 2019 2.030 2.150 1.990 2.110 469,760 +0.09(+4.46%)
Jan 22, 2019 2.020 2.020 1.970 2.020 360,275 +0.01(+0.50%)
Jan 21, 2019 2.010 2.030 1.940 2.010 258,304 +0.00(+0.00%)
Jan 18, 2019 2.000 2.050 1.970 2.010 363,940 +0.02(+1.01%)
Jan 17, 2019 1.940 2.030 1.900 1.990 405,747 +0.08(+4.19%)
Jan 16, 2019 1.870 1.940 1.840 1.910 722,618 +0.04(+2.14%)
Jan 15, 2019 1.940 1.960 1.840 1.870 680,215 -0.08(-4.10%)
Jan 14, 2019 2.040 2.040 1.930 1.950 488,623 -0.05(-2.50%)
Jan 11, 2019 2.030 2.050 1.980 2.000 538,143 -0.02(-0.99%)
Jan 10, 2019 2.110 2.110 2.010 2.020 399,179 -0.06(-2.88%)
Jan 09, 2019 2.080 2.090 1.990 2.080 729,969 +0.01(+0.48%)
Jan 08, 2019 2.230 2.230 1.970 2.070 1,483,045 -0.16(-7.17%)
Jan 07, 2019 2.250 2.400 2.180 2.230 1,567,415 -0.08(-3.46%)
Jan 04, 2019 2.030 2.540 1.960 2.310 2,950,181 +0.32(+16.08%)
Jan 03, 2019 1.840 2.040 1.840 1.990 1,146,974 +0.19(+10.56%)
Jan 02, 2019 1.670 1.810 1.640 1.800 638,393 +0.13(+7.78%)
Dec 31, 2018 1.670 1.670 1.670 0 +0.06(+3.73%)
Dec 28, 2018 1.630 1.640 1.580 1.610 671,092 +0.00(+0.00%)
Dec 27, 2018 1.660 1.710 1.610 1.610 718,120 +0.03(+1.90%)
Dec 24, 2018 1.580 1.580 1.580 0 +0.00(+0.00%)
Dec 21, 2018 1.730 1.790 1.540 1.580 1,417,877 -0.13(-7.60%)
Dec 20, 2018 1.780 1.840 1.710 1.710 803,298 -0.10(-5.52%)
Dec 19, 2018 1.780 1.860 1.750 1.810 545,752 +0.03(+1.69%)
Dec 18, 2018 1.840 1.840 1.750 1.780 1,097,984 -0.12(-6.32%)
Dec 17, 2018 2.010 2.010 1.880 1.900 954,225 -0.11(-5.47%)
Dec 14, 2018 2.050 2.060 1.990 2.010 230,491 -0.02(-0.99%)
Dec 13, 2018 2.050 2.060 2.000 2.030 299,621 +0.00(+0.00%)
Dec 12, 2018 2.020 2.030 1.990 2.030 290,798 +0.06(+3.05%)
Dec 11, 2018 2.090 2.090 1.970 1.970 546,156 -0.04(-1.99%)
Dec 10, 2018 2.050 2.070 1.960 2.010 651,215 -0.08(-3.83%)
Dec 07, 2018 2.220 2.220 2.000 2.090 1,196,858 -0.07(-3.24%)
Dec 06, 2018 2.000 2.220 1.930 2.160 3,263,663 +0.35(+19.34%)
Dec 05, 2018 1.810 1.880 1.750 1.810 1,099,929 +0.11(+6.47%)
Dec 04, 2018 1.790 1.830 1.700 1.700 1,033,634 -0.09(-5.03%)
Dec 03, 2018 1.960 1.960 1.770 1.790 2,076,010 -0.12(-6.28%)
Nov 30, 2018 1.980 2.000 1.900 1.910 957,879 -0.06(-3.05%)
Nov 29, 2018 2.020 2.020 1.940 1.970 493,163 -0.04(-1.99%)
Nov 28, 2018 2.000 2.090 1.920 2.010 1,182,074 +0.02(+1.01%)
Nov 27, 2018 2.230 2.230 1.830 1.990 2,861,597 -0.21(-9.55%)
Nov 26, 2018 2.270 2.310 2.180 2.200 667,652 -0.05(-2.22%)
Nov 23, 2018 2.220 2.300 2.210 2.250 770,851 +0.07(+3.21%)
Nov 22, 2018 2.380 2.380 2.150 2.180 1,174,038 -0.19(-8.02%)
Nov 21, 2018 2.510 2.540 2.370 2.370 1,192,365 -0.06(-2.47%)
Nov 20, 2018 2.300 2.460 2.260 2.430 986,275 +0.03(+1.25%)
Nov 19, 2018 2.400 2.420 2.300 2.400 586,896 +0.01(+0.42%)
Nov 16, 2018 2.380 2.440 2.370 2.390 1,130,608 +0.03(+1.27%)
Nov 15, 2018 2.490 2.490 2.270 2.360 1,568,395 -0.14(-5.60%)
Nov 14, 2018 2.620 2.640 2.440 2.500 2,307,541 -0.12(-4.58%)
Nov 13, 2018 2.670 2.690 2.600 2.620 1,190,227 -0.03(-1.13%)
Nov 12, 2018 2.680 2.740 2.570 2.650 1,038,346 +0.02(+0.76%)
Nov 09, 2018 2.550 2.720 2.530 2.630 1,229,632 +0.10(+3.95%)
Nov 08, 2018 2.610 2.610 2.470 2.530 875,779 +0.00(+0.00%)
Nov 07, 2018 2.460 2.530 2.460 2.530 768,342 +0.10(+4.12%)
Nov 06, 2018 2.470 2.550 2.430 2.430 947,552 -0.04(-1.62%)
Nov 05, 2018 2.550 2.590 2.470 2.470 729,699 -0.07(-2.76%)
Nov 02, 2018 2.520 2.600 2.450 2.540 768,438 +0.10(+4.10%)
Nov 01, 2018 2.760 2.770 2.330 2.440 2,618,326 -0.31(-11.27%)
Oct 31, 2018 2.520 2.860 2.470 2.750 2,111,052 +0.32(+13.17%)
Oct 30, 2018 2.350 2.440 2.250 2.430 1,600,980 +0.13(+5.65%)
Oct 29, 2018 2.340 2.460 2.270 2.300 3,440,401 -0.45(-16.36%)
Oct 26, 2018 2.760 2.810 2.710 2.750 1,233,299 -0.07(-2.48%)
Oct 25, 2018 2.860 2.910 2.730 2.820 1,123,590 +0.02(+0.71%)
Oct 24, 2018 2.660 3.010 2.660 2.800 4,360,530 +0.31(+12.45%)
Oct 23, 2018 2.320 2.530 2.060 2.490 2,021,325 +0.11(+4.62%)
Oct 22, 2018 2.520 2.530 2.340 2.380 929,779 -0.12(-4.80%)
Oct 19, 2018 2.500 2.530 2.420 2.500 652,767 +0.03(+1.21%)
Oct 18, 2018 2.560 2.590 2.450 2.470 792,660 -0.07(-2.76%)
Oct 17, 2018 2.510 2.580 2.430 2.540 1,206,225 +0.04(+1.60%)
Oct 16, 2018 2.600 2.650 2.450 2.500 1,396,143 -0.10(-3.85%)
Oct 15, 2018 2.550 2.640 2.530 2.600 1,099,520 +0.12(+4.84%)
Oct 12, 2018 2.370 2.570 2.370 2.480 1,456,898 +0.15(+6.44%)
Oct 11, 2018 2.450 2.490 2.180 2.330 2,891,806 -0.20(-7.91%)
Oct 10, 2018 2.480 2.650 2.450 2.530 5,404,910 +0.11(+4.76%)
Oct 09, 2018 2.180 2.420 2.160 2.415 1,699,906 +0.27(+12.85%)
Oct 05, 2018 2.140 2.140 2.140 0 +0.09(+4.39%)
Oct 04, 2018 1.950 2.050 1.940 2.050 503,347 +0.09(+4.59%)
Oct 03, 2018 2.010 2.040 1.930 1.960 1,308,775 -0.08(-3.92%)
Oct 02, 2018 2.090 2.130 2.030 2.040 1,177,201 -0.01(-0.49%)
Oct 01, 2018 1.980 2.080 1.960 2.050 1,842,436 +0.12(+6.22%)
Sep 28, 2018 1.860 1.970 1.860 1.930 817,676 +0.11(+6.04%)
Sep 27, 2018 1.990 2.000 1.820 1.820 1,058,040 -0.14(-7.14%)
Sep 26, 2018 1.880 1.980 1.870 1.960 1,571,020 +0.10(+5.38%)
Sep 25, 2018 1.860 1.860 1.800 1.860 521,977 +0.06(+3.33%)
Sep 24, 2018 1.750 1.830 1.750 1.800 789,225 +0.07(+4.05%)
Sep 21, 2018 1.650 1.770 1.640 1.730 700,287 +0.09(+5.49%)
Sep 20, 2018 1.630 1.680 1.620 1.640 330,173 +0.00(+0.00%)
Sep 19, 2018 1.670 1.670 1.630 1.640 306,839 -0.04(-2.38%)
Sep 18, 2018 1.710 1.710 1.670 1.680 168,048 -0.03(-1.75%)
Sep 17, 2018 1.700 1.750 1.680 1.710 312,003 +0.01(+0.59%)
Sep 14, 2018 1.680 1.700 1.640 1.700 251,145 +0.06(+3.66%)
Sep 13, 2018 1.720 1.740 1.620 1.640 402,223 -0.06(-3.53%)
Sep 12, 2018 1.740 1.750 1.690 1.700 348,958 -0.05(-2.86%)
Sep 11, 2018 1.790 1.790 1.720 1.750 289,548 -0.02(-1.13%)
Sep 10, 2018 1.750 1.790 1.750 1.770 356,180 +0.03(+1.72%)
Sep 07, 2018 1.750 1.750 1.680 1.740 316,276 +0.00(+0.00%)
Sep 06, 2018 1.700 1.800 1.700 1.740 503,166 +0.04(+2.35%)
Sep 05, 2018 1.660 1.700 1.660 1.700 193,704 +0.02(+1.19%)
Sep 04, 2018 1.640 1.690 1.640 1.680 210,282 +0.04(+2.44%)
Aug 31, 2018 1.640 1.640 1.640 0 -0.01(-0.61%)
Aug 30, 2018 1.610 1.670 1.610 1.650 289,623 +0.02(+1.23%)
Aug 29, 2018 1.680 1.680 1.610 1.630 421,856 -0.04(-2.40%)
Aug 28, 2018 1.680 1.700 1.640 1.670 272,829 +0.00(+0.00%)
Aug 27, 2018 1.640 1.700 1.610 1.670 542,122 +0.05(+3.09%)
Aug 24, 2018 1.630 1.640 1.600 1.620 218,366 -0.02(-1.22%)
Aug 23, 2018 1.630 1.640 1.600 1.640 270,051 +0.02(+1.23%)
Aug 22, 2018 1.650 1.650 1.620 1.620 243,778 +0.00(+0.00%)
Aug 21, 2018 1.630 1.690 1.580 1.620 448,118 -0.03(-1.82%)
Aug 20, 2018 1.700 1.700 1.600 1.650 507,635 -0.07(-4.07%)
Aug 17, 2018 1.780 1.780 1.670 1.720 570,153 -0.04(-2.27%)
Aug 16, 2018 1.770 1.820 1.740 1.760 915,103 +0.05(+2.92%)
Aug 15, 2018 1.660 1.730 1.580 1.710 781,716 +0.06(+3.64%)
Aug 14, 2018 1.720 1.790 1.600 1.650 1,236,400 +0.07(+4.43%)
Aug 13, 2018 1.640 1.650 1.560 1.580 518,470 -0.07(-4.24%)
Aug 10, 2018 1.720 1.730 1.580 1.650 1,518,040 -0.06(-3.51%)
Aug 09, 2018 1.870 1.880 1.650 1.710 1,772,600 -0.13(-7.07%)
Aug 08, 2018 1.840 1.890 1.800 1.840 918,708 +0.05(+2.79%)
Aug 07, 2018 1.790 1.920 1.770 1.790 1,833,099 +0.06(+3.47%)
Aug 03, 2018 1.730 1.730 1.730 0 +0.09(+5.49%)
Aug 02, 2018 1.740 1.770 1.620 1.640 1,036,139 -0.07(-4.09%)
Aug 01, 2018 1.710 1.820 1.700 1.710 1,346,266 +0.03(+1.79%)
Jul 31, 2018 1.580 1.680 1.580 1.680 703,569 +0.12(+7.69%)
Jul 30, 2018 1.510 1.570 1.510 1.560 546,996 +0.10(+6.85%)
Jul 27, 2018 1.490 1.520 1.460 1.460 372,121 +0.02(+1.39%)
Jul 26, 2018 1.440 1.480 1.410 1.440 364,129 +0.03(+2.13%)
Jul 25, 2018 1.370 1.430 1.370 1.410 163,069 +0.04(+2.92%)
Jul 24, 2018 1.390 1.410 1.370 1.370 201,756 +0.01(+0.74%)
Jul 23, 2018 1.400 1.400 1.350 1.360 160,837 -0.03(-2.16%)
Jul 20, 2018 1.400 1.420 1.390 1.390 117,362 -0.01(-0.71%)
Jul 19, 2018 1.440 1.450 1.390 1.400 236,449 -0.05(-3.45%)
Jul 18, 2018 1.400 1.450 1.390 1.450 287,228 +0.05(+3.57%)
Jul 17, 2018 1.400 1.410 1.370 1.400 153,590 +0.03(+2.19%)
Jul 16, 2018 1.440 1.460 1.370 1.370 302,446 -0.07(-4.86%)
Jul 13, 2018 1.400 1.440 1.390 1.440 194,123 +0.05(+3.60%)
Jul 12, 2018 1.380 1.410 1.350 1.390 196,801 +0.04(+2.96%)
Jul 11, 2018 1.340 1.380 1.340 1.350 206,032 -0.03(-2.17%)
Jul 10, 2018 1.340 1.380 1.330 1.380 347,809 +0.03(+2.22%)
Jul 09, 2018 1.370 1.380 1.350 1.350 262,109 -0.03(-2.17%)
Jul 06, 2018 1.430 1.450 1.330 1.380 523,406 -0.03(-2.13%)
Jul 05, 2018 1.420 1.490 1.370 1.410 512,478 +0.00(+0.00%)
Jul 04, 2018 1.470 1.470 1.400 1.410 177,740 -0.04(-2.76%)
Jul 03, 2018 1.540 1.550 1.450 1.450 264,704 -0.08(-5.23%)
Jun 29, 2018 1.530 1.530 1.530 0 -0.01(-0.65%)
Jun 28, 2018 1.450 1.540 1.350 1.540 458,542 +0.13(+9.22%)
Jun 27, 2018 1.490 1.520 1.400 1.410 672,333 -0.04(-2.76%)
Jun 26, 2018 1.260 1.540 1.250 1.450 1,206,323 +0.18(+14.17%)
Jun 25, 2018 1.250 1.280 1.230 1.270 556,946 +0.02(+1.60%)
Jun 22, 2018 1.310 1.310 1.250 1.250 604,046 -0.05(-3.85%)
Jun 21, 2018 1.310 1.340 1.260 1.300 739,611 +0.00(+0.00%)
Jun 20, 2018 1.380 1.400 1.290 1.300 419,953 -0.07(-5.11%)
Jun 19, 2018 1.300 1.390 1.300 1.370 362,365 +0.06(+4.58%)
Jun 18, 2018 1.330 1.350 1.290 1.310 443,882 -0.04(-2.96%)
Jun 15, 2018 1.430 1.300 1.350 836,532 -0.08(-5.59%)
Jun 14, 2018 1.550 1.550 1.390 1.430 1,624,506 -0.10(-6.54%)
Jun 13, 2018 1.550 1.570 1.530 1.530 185,074 -0.03(-1.92%)
Jun 12, 2018 1.590 1.590 1.540 1.560 235,683 -0.03(-1.89%)
Jun 11, 2018 1.590 1.600 1.570 1.590 147,155 +0.02(+1.27%)
Jun 08, 2018 1.610 1.610 1.550 1.570 211,786 -0.03(-1.88%)
Jun 07, 2018 1.600 1.610 1.570 1.600 252,362 +0.02(+1.27%)
Jun 06, 2018 1.620 1.630 1.580 1.580 185,164 -0.04(-2.47%)
Jun 05, 2018 1.600 1.630 1.580 1.620 241,095 +0.02(+1.25%)
Jun 04, 2018 1.580 1.600 1.530 1.600 158,985 +0.04(+2.56%)
Jun 01, 2018 1.580 1.600 1.540 1.560 314,000 +0.01(+0.65%)
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%)
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.