Patriot One Technologies Inc (TSV:PAT)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 03, 2025 | 0.4500 | 0.4500 | 0.3800 | 0.3800 | 48,050 | -0.04(-10.59%) |
| Jul 02, 2025 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 2,450 | +0.03(+8.97%) |
| Jun 30, 2025 | 0.3900 | 0 | +0.00(+0.00%) | |||
| Jun 27, 2025 | 0.3900 | 0.4300 | 0.3900 | 0.3900 | 8,426 | -0.05(-11.36%) |
| Jun 26, 2025 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,385 | +0.00(+0.00%) |
| Jun 24, 2025 | 0.4400 | 0.4400 | 756 | +0.02(+4.76%) | ||
| Jun 23, 2025 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 12,700 | +0.02(+5.00%) |
| Jun 18, 2025 | 0.4000 | 10 | -0.03(-6.98%) | |||
| Jun 17, 2025 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 44,318 | -0.06(-12.24%) |
| Jun 16, 2025 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 2,500 | +0.03(+6.52%) |
| Jun 13, 2025 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 9,500 | +0.00(+0.00%) |
| Jun 12, 2025 | 0.4500 | 0.5300 | 0.4500 | 0.4600 | 40,000 | -0.01(-2.13%) |
| Jun 11, 2025 | 0.4950 | 0.4950 | 0.4700 | 0.4700 | 5,350 | -0.01(-2.08%) |
| Jun 10, 2025 | 0.6500 | 0.6500 | 0.4700 | 0.4800 | 75,050 | -0.17(-26.15%) |
| Jun 09, 2025 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 750 | +0.06(+10.17%) |
| Jun 06, 2025 | 0.5000 | 0.6000 | 0.5000 | 0.5900 | 9,335 | -0.11(-15.71%) |
| Jun 04, 2025 | 0.7000 | 250 | +0.01(+1.45%) | |||
| Jun 03, 2025 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 10,000 | +0.04(+6.15%) |
| May 30, 2025 | 0.6500 | 350 | +0.15(+30.00%) | |||
| May 27, 2025 | 0.5000 | 0 | -0.08(-13.79%) | |||
| May 23, 2025 | 0.5800 | 0 | +0.00(+0.00%) | |||
| May 21, 2025 | 0.5800 | 0 | +0.10(+20.83%) | |||
| May 20, 2025 | 0.3900 | 0.4800 | 0.3750 | 0.4800 | 35,002 | +0.07(+18.52%) |
| May 15, 2025 | 0.4050 | 0 | +0.00(+0.00%) | |||
| May 14, 2025 | 0.4300 | 0.4300 | 0.3400 | 0.4050 | 15,749 | -0.02(-5.81%) |
| May 13, 2025 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 500 | +0.01(+2.38%) |
| May 09, 2025 | 0.4200 | 322 | +0.03(+9.09%) | |||
| May 08, 2025 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 650 | +0.04(+10.00%) |
| May 07, 2025 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | 3,600 | -0.05(-12.50%) |
| May 02, 2025 | 0.4000 | 0.4000 | 850 | +0.04(+11.11%) |
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 following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
