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 (%)
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%)
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.