Patriot One Technologies Inc (TSV:PAT)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 06, 2026 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 774 | -0.01(-1.49%) |
| Jan 05, 2026 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 3,267 | -0.02(-5.63%) |
| Jan 02, 2026 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 500 | +0.05(+18.33%) |
| Dec 29, 2025 | 0.3000 | 0 | +0.02(+5.26%) | |||
| Dec 22, 2025 | 0.2850 | 0 | -0.05(-13.64%) | |||
| Dec 19, 2025 | 0.3850 | 0.3850 | 0.3300 | 0.3300 | 68,500 | -0.07(-17.50%) |
| Dec 17, 2025 | 0.4000 | 10 | -0.03(-6.98%) | |||
| Dec 16, 2025 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,450 | +0.00(+0.00%) |
| Dec 15, 2025 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 2,526 | -0.06(-12.24%) |
| Dec 12, 2025 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 1,658 | -0.04(-7.55%) |
| Dec 10, 2025 | 0.5300 | 2 | +0.00(+0.00%) | |||
| Dec 09, 2025 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 650 | +0.20(+60.61%) |
| Dec 08, 2025 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 16,009 | -0.36(-52.17%) |
| Dec 04, 2025 | 0.6900 | 350 | +0.04(+6.15%) | |||
| Dec 01, 2025 | 0.6500 | 0 | +0.00(+0.00%) | |||
| Nov 28, 2025 | 0.6000 | 0.6600 | 0.5600 | 0.6500 | 35,898 | -0.09(-12.16%) |
| Nov 13, 2025 | 0.7400 | 0 | +0.00(+0.00%) | |||
| Nov 12, 2025 | 0.7400 | 0.7400 | 0.6300 | 0.7400 | 19,062 | +0.00(+0.00%) |
| Nov 11, 2025 | 0.5500 | 0.7400 | 0.5500 | 0.7400 | 5,050 | +0.19(+34.55%) |
| Nov 10, 2025 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 14,210 | +0.11(+25.00%) |
| Nov 07, 2025 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 4,120 | -0.01(-2.22%) |
| Nov 06, 2025 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 500 | +0.03(+7.14%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
