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 (%)
May 31, 2017 0.7300 0.7800 0.7200 0.7700 318,851 +0.05(+6.94%)
May 30, 2017 0.7100 0.7200 0.6900 0.7200 103,457 +0.00(+0.00%)
May 29, 2017 0.7100 0.7200 0.7000 0.7200 33,375 +0.03(+4.35%)
May 26, 2017 0.7100 0.7100 0.6700 0.6900 101,255 +0.00(+0.00%)
May 25, 2017 0.7100 0.7400 0.6800 0.6900 251,232 +0.00(+0.00%)
May 24, 2017 0.7100 0.7100 0.6600 0.6900 219,117 -0.02(-2.82%)
May 23, 2017 0.7500 0.7600 0.7100 0.7100 73,417 -0.01(-1.39%)
May 19, 2017 0.6500 0.7600 0.6400 0.7200 310,187 +0.07(+10.77%)
May 18, 2017 0.6800 0.6900 0.6500 0.6500 262,350 -0.03(-4.41%)
May 17, 2017 0.7100 0.7100 0.6500 0.6800 427,067 -0.04(-5.56%)
May 16, 2017 0.7600 0.7600 0.7200 0.7200 95,954 -0.03(-4.00%)
May 15, 2017 0.7400 0.7700 0.7300 0.7500 123,063 +0.01(+1.35%)
May 12, 2017 0.7600 0.8000 0.7400 0.7400 139,513 -0.02(-2.63%)
May 11, 2017 0.8000 0.8100 0.7600 0.7600 88,810 -0.04(-5.00%)
May 10, 2017 0.8400 0.8400 0.7600 0.8000 142,658 +0.00(+0.00%)
May 09, 2017 0.8300 0.8300 0.7800 0.8000 63,811 -0.03(-3.61%)
May 08, 2017 0.8100 0.8500 0.8100 0.8300 194,949 +0.03(+3.75%)
May 05, 2017 0.7400 0.8000 0.7200 0.8000 251,627 +0.08(+11.11%)
May 04, 2017 0.8000 0.8000 0.7200 0.7200 205,606 -0.08(-10.00%)
May 03, 2017 0.7700 0.8000 0.7500 0.8000 253,006 +0.06(+8.11%)
May 02, 2017 0.8100 0.8100 0.7000 0.7400 767,233 -0.06(-7.50%)
May 01, 2017 0.8400 0.8500 0.8000 0.8000 228,940 -0.02(-2.44%)
Apr 28, 2017 0.8500 0.8500 0.7800 0.8200 337,253 -0.02(-2.38%)
Apr 27, 2017 0.9400 0.9700 0.7800 0.8400 484,024 -0.11(-11.58%)
Apr 26, 2017 0.9700 0.9900 0.9500 0.9500 215,763 +0.01(+1.06%)
Apr 25, 2017 0.9500 0.9600 0.9400 0.9400 166,797 -0.01(-1.05%)
Apr 24, 2017 1.000 1.000 0.9500 0.9500 239,584 -0.05(-5.00%)
Apr 21, 2017 1.040 1.050 1.000 1.000 132,755 -0.02(-1.96%)
Apr 20, 2017 1.030 1.040 1.020 1.020 47,739 -0.01(-0.97%)
Apr 19, 2017 1.050 1.050 1.020 1.030 125,896 -0.04(-3.74%)
Apr 18, 2017 1.100 1.100 1.040 1.070 106,042 -0.03(-2.73%)
Apr 17, 2017 1.110 1.110 1.050 1.100 83,497 +0.02(+1.85%)
Apr 13, 2017 1.050 1.090 1.020 1.080 109,925 +0.06(+5.88%)
Apr 12, 2017 1.060 1.070 1.020 1.020 110,781 -0.05(-4.67%)
Apr 11, 2017 1.070 1.080 1.020 1.070 144,671 +0.00(+0.00%)
Apr 10, 2017 1.150 1.160 1.020 1.070 341,652 -0.06(-5.31%)
Apr 07, 2017 1.160 1.160 1.130 1.130 159,924 -0.03(-2.59%)
Apr 06, 2017 1.150 1.160 1.130 1.160 189,971 +0.03(+2.65%)
Apr 05, 2017 1.170 1.170 1.120 1.130 197,211 -0.04(-3.42%)
Apr 04, 2017 1.150 1.170 1.130 1.170 237,931 +0.03(+2.63%)
Apr 03, 2017 1.180 1.180 1.140 1.140 209,589 -0.03(-2.56%)
Mar 31, 2017 1.160 1.170 1.140 1.170 316,218 +0.03(+2.63%)
Mar 30, 2017 1.160 1.160 1.140 1.140 226,036 +0.00(+0.00%)
Mar 29, 2017 1.200 1.200 1.130 1.140 201,405 -0.02(-1.72%)
Mar 28, 2017 1.120 1.190 1.100 1.160 553,309 +0.06(+5.45%)
Mar 27, 2017 1.130 1.130 1.100 1.100 220,182 -0.03(-2.65%)
Mar 24, 2017 1.080 1.140 1.060 1.130 335,089 +0.06(+5.61%)
Mar 23, 2017 1.060 1.090 1.040 1.070 372,160 +0.03(+2.88%)
Mar 22, 2017 1.130 1.130 1.020 1.040 491,249 -0.09(-7.96%)
Mar 21, 2017 1.150 1.190 1.130 1.130 282,808 -0.01(-0.88%)
Mar 20, 2017 1.100 1.140 1.060 1.140 307,053 +0.07(+6.54%)
Mar 17, 2017 1.030 1.080 1.030 1.070 175,853 +0.04(+3.88%)
Mar 16, 2017 1.060 1.060 1.000 1.030 132,040 +0.03(+3.00%)
Mar 15, 2017 1.060 1.080 0.9800 1.000 368,440 -0.05(-4.76%)
Mar 14, 2017 1.070 1.120 1.010 1.050 328,039 +0.00(+0.00%)
Mar 13, 2017 1.120 1.200 1.050 1.050 338,006 -0.01(-0.94%)
Mar 10, 2017 0.8700 1.110 0.8700 1.060 1,148,340 +0.11(+11.58%)
Mar 09, 2017 1.120 1.120 0.9500 0.9500 749,834 -0.13(-12.04%)
Mar 08, 2017 1.100 1.130 1.040 1.080 300,159 +0.01(+0.93%)
Mar 07, 2017 1.120 1.130 1.070 1.070 291,617 -0.03(-2.73%)
Mar 06, 2017 1.210 1.220 1.100 1.100 326,507 -0.09(-7.56%)
Mar 03, 2017 1.100 1.250 1.100 1.190 649,085 +0.11(+10.19%)
Mar 02, 2017 1.080 1.090 1.050 1.080 211,384 +0.05(+4.85%)
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.