Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot One Technologies Inc (TSX: PAT )

0.5900 UNCHANGED
Last Price Updated: 4:10 PM EST, Nov 30, 2022 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 (%)
Jun 30, 2022 0.4200 0 +0.01(+1.20%)
Jun 29, 2022 0.4300 0.4300 0.4150 0.4150 23,808 -0.01(-2.35%)
Jun 28, 2022 0.4450 0.4500 0.4200 0.4250 46,305 -0.02(-4.49%)
Jun 27, 2022 0.4200 0.4600 0.4200 0.4450 54,695 +0.04(+8.54%)
Jun 24, 2022 0.4200 0.4200 0.4000 0.4100 51,570 +0.01(+2.50%)
Jun 23, 2022 0.4100 0.4300 0.4000 0.4000 28,955 -0.02(-4.76%)
Jun 22, 2022 0.4100 0.4200 0.4000 0.4200 36,869 +0.01(+2.44%)
Jun 21, 2022 0.4300 0.4400 0.4050 0.4100 46,678 -0.02(-4.65%)
Jun 20, 2022 0.4400 0.4400 0.4150 0.4300 33,862 +0.02(+6.17%)
Jun 17, 2022 0.4250 0.4300 0.4050 0.4050 66,871 +0.01(+1.25%)
Jun 16, 2022 0.4350 0.4350 0.4000 0.4000 145,361 -0.03(-6.98%)
Jun 15, 2022 0.4350 0.4350 0.4200 0.4300 39,544 -0.01(-2.27%)
Jun 14, 2022 0.4850 0.4850 0.4250 0.4400 114,466 -0.02(-4.35%)
Jun 13, 2022 0.5000 0.5000 0.4500 0.4600 131,461 -0.04(-8.00%)
Jun 10, 2022 0.5400 0.5400 0.4850 0.5000 150,764 -0.04(-7.41%)
Jun 09, 2022 0.5400 0.5500 0.5200 0.5400 38,637 +0.01(+1.89%)
Jun 08, 2022 0.5500 0.5600 0.5300 0.5300 24,683 -0.01(-1.85%)
Jun 07, 2022 0.5600 0.5700 0.5400 0.5400 67,512 -0.01(-1.82%)
Jun 06, 2022 0.6100 0.6100 0.5400 0.5500 219,797 -0.01(-1.79%)
Jun 03, 2022 0.5600 0.5700 0.5500 0.5600 28,418 +0.00(+0.00%)
Jun 02, 2022 0.5700 0.5700 0.5600 0.5600 74,735 +0.01(+1.82%)
Jun 01, 2022 0.5400 0.5600 0.5300 0.5500 74,052 +0.02(+3.77%)
May 31, 2022 0.4800 0.5700 0.4800 0.5300 214,486 +0.06(+12.77%)
May 30, 2022 0.4950 0.4950 0.4700 0.4700 22,126 -0.02(-4.08%)
May 27, 2022 0.5000 0.5100 0.4800 0.4900 48,612 -0.01(-2.00%)
May 26, 2022 0.5000 0.5000 0.4850 0.5000 35,301 +0.03(+6.38%)
May 25, 2022 0.4700 0.5100 0.4700 0.4700 58,100 +0.01(+2.17%)
May 24, 2022 0.5000 0.5000 0.4450 0.4600 87,340 -0.01(-2.13%)
May 20, 2022 0.4700 0 -0.02(-4.08%)
May 19, 2022 0.4900 0.5000 0.4850 0.4900 107,202 -0.01(-2.00%)
May 18, 2022 0.5000 0.5200 0.4700 0.5000 193,053 +0.04(+9.89%)
May 17, 2022 0.4450 0.4900 0.4450 0.4550 213,760 +0.02(+3.41%)
May 16, 2022 0.4450 0.4500 0.4300 0.4400 54,126 +0.02(+3.53%)
May 13, 2022 0.4500 0.4550 0.4150 0.4250 92,837 +0.02(+4.94%)
May 12, 2022 0.4350 0.4450 0.4050 0.4050 92,487 -0.04(-8.99%)
May 11, 2022 0.4850 0.4850 0.4300 0.4450 81,924 -0.01(-1.11%)
May 10, 2022 0.4750 0.4750 0.4200 0.4500 219,851 -0.02(-3.23%)
May 09, 2022 0.4800 0.4850 0.4550 0.4650 121,793 -0.03(-6.06%)
May 06, 2022 0.4950 0.4950 0.4800 0.4950 51,791 +0.02(+3.13%)
May 05, 2022 0.5100 0.5100 0.4750 0.4800 189,299 -0.03(-5.88%)
May 04, 2022 0.5300 0.5300 0.5000 0.5100 126,324 +0.00(+0.00%)
May 03, 2022 0.5300 0.5300 0.5000 0.5100 125,519 -0.02(-3.77%)
May 02, 2022 0.5800 0.5800 0.5100 0.5300 139,900 -0.02(-3.64%)
Apr 29, 2022 0.5700 0.5700 0.5500 0.5500 50,554 -0.01(-1.79%)
Apr 28, 2022 0.5500 0.5800 0.5400 0.5600 30,223 +0.02(+3.70%)
Apr 27, 2022 0.5500 0.5600 0.5400 0.5400 57,171 -0.02(-3.57%)
Apr 26, 2022 0.5500 0.5700 0.5500 0.5600 42,916 +0.00(+0.00%)
Apr 25, 2022 0.5600 0.5700 0.5500 0.5600 78,939 -0.01(-1.75%)
Apr 22, 2022 0.6000 0.6000 0.5600 0.5700 48,246 -0.02(-3.39%)
Apr 21, 2022 0.6300 0.6300 0.5600 0.5900 136,668 +0.00(+0.00%)
Apr 20, 2022 0.6100 0.6400 0.5800 0.5900 208,654 -0.01(-1.67%)
Apr 19, 2022 0.5800 0.6000 0.5700 0.6000 79,268 -0.01(-1.64%)
Apr 18, 2022 0.6200 0.6200 0.5900 0.6100 109,799 +0.00(+0.00%)
Apr 14, 2022 0.6100 0 +0.02(+3.39%)
Apr 13, 2022 0.5800 0.6000 0.5800 0.5900 93,994 +0.02(+3.51%)
Apr 12, 2022 0.6100 0.6100 0.5700 0.5700 98,716 -0.02(-3.39%)
Apr 11, 2022 0.5900 0.6100 0.5800 0.5900 163,120 +0.02(+3.51%)
Apr 08, 2022 0.5800 0.5900 0.5600 0.5700 88,821 +0.01(+1.79%)
Apr 07, 2022 0.5500 0.5700 0.5500 0.5600 95,853 +0.01(+1.82%)
Apr 06, 2022 0.5700 0.5700 0.5300 0.5500 131,215 -0.01(-1.79%)
Apr 05, 2022 0.5500 0.6100 0.5300 0.5600 343,703 +0.02(+3.70%)
Apr 04, 2022 0.5400 0.5500 0.5300 0.5400 89,490 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.