Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot One Technologies Inc (TSV:PAT)

0.3950 +0.0150 (+3.95%)
Streaming Delayed Price Updated: 1:22 PM EDT, Apr 28, 2025 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 (%)
Apr 28, 2025 0.4050 0.4050 0.3700 0.3950 9,700 +0.02(+3.95%)
Apr 25, 2025 0.4100 0.4100 0.3800 0.3800 22,650 -0.08(-16.48%)
Apr 24, 2025 0.4100 0.4550 0.4100 0.4550 22,483 -0.04(-9.00%)
Apr 23, 2025 0.4200 0.5000 0.4000 0.5000 24,000 +0.08(+19.05%)
Apr 22, 2025 0.4500 0.4950 0.4200 0.4200 12,750 -0.02(-4.55%)
Apr 21, 2025 0.4500 0.4500 0.4400 0.4400 2,500 -0.01(-2.22%)
Apr 17, 2025 0.4500 0 +0.01(+2.27%)
Apr 16, 2025 0.4400 0.4400 0.4400 0.4400 2,750 -0.01(-2.22%)
Apr 15, 2025 0.4650 0.5400 0.4300 0.4500 41,150 -0.05(-10.00%)
Apr 14, 2025 0.4600 0.5000 0.4400 0.5000 16,512 +0.04(+8.70%)
Apr 11, 2025 0.4600 0.4600 0.4400 0.4600 4,750 -0.01(-1.08%)
Apr 10, 2025 0.5400 0.5400 0.4650 0.4650 23,600 -0.04(-8.82%)
Apr 09, 2025 0.5100 0.5100 0.5100 0.5100 2,750 -0.04(-7.27%)
Apr 08, 2025 0.5100 0.5500 0.5000 0.5500 41,825 -0.10(-15.38%)
Apr 07, 2025 0.6600 0.6600 0.5500 0.6500 6,285 -0.02(-2.99%)
Apr 04, 2025 0.6700 0.6700 0.6700 0.6700 1,000 +0.09(+15.52%)
Mar 31, 2025 0.5800 0 -0.06(-9.38%)
Mar 28, 2025 0.6400 0.6400 0.6400 0.6400 3,500 -0.01(-1.54%)
Mar 27, 2025 0.6300 0.6500 0.5500 0.6500 27,515 +0.07(+12.07%)
Mar 26, 2025 0.5600 0.5800 0.5600 0.5800 7,750 -0.02(-3.33%)
Mar 24, 2025 0.6000 0 +0.03(+5.26%)
Mar 18, 2025 0.5700 0 +0.02(+3.64%)
Mar 17, 2025 0.5000 0.5500 0.5000 0.5500 2,560 -0.02(-3.51%)
Mar 14, 2025 0.5600 0.5700 0.5600 0.5700 8,000 -0.01(-1.72%)
Mar 13, 2025 0.5500 0.5800 0.5500 0.5800 3,530 +0.08(+16.00%)
Mar 12, 2025 0.5000 0.5200 0.5000 0.5000 22,500 -0.05(-9.09%)
Mar 10, 2025 0.5500 0 -0.04(-6.78%)
Mar 07, 2025 0.5700 0.5900 0.5400 0.5900 2,250 -0.04(-6.35%)
Mar 06, 2025 0.6300 0.6300 0.6300 0.6300 600 +0.06(+10.53%)
Mar 05, 2025 0.6000 0.6000 0.5600 0.5700 4,832 -0.01(-1.72%)
Mar 04, 2025 0.5600 0.5800 0.5600 0.5800 4,900 -0.04(-6.45%)
Mar 03, 2025 0.6200 0.6200 0.6200 0.6200 4,600 -0.09(-12.68%)
Feb 26, 2025 0.7100 0 -0.03(-4.05%)
Feb 24, 2025 0.7400 0 +0.11(+17.46%)
Feb 21, 2025 0.6300 0.6300 0.6300 0.6300 1,900 +0.03(+5.00%)
Feb 19, 2025 0.6000 8 -0.07(-10.45%)
Feb 18, 2025 0.6700 0.6700 0.6700 0.6700 500 +0.00(+0.00%)
Feb 14, 2025 0.6700 0 -0.01(-1.47%)
Feb 12, 2025 0.6800 225 -0.09(-11.69%)
Feb 11, 2025 0.6600 0.7700 0.6600 0.7700 10,128 -0.02(-2.53%)
Feb 10, 2025 0.7900 0.7900 0.7900 0.7900 1,000 +0.00(+0.00%)
Feb 07, 2025 0.7500 0.8200 0.7500 0.7900 5,500 +0.11(+16.18%)
Feb 06, 2025 0.6800 0.6800 0.6800 0.6800 3,007 -0.03(-4.23%)
Feb 04, 2025 0.7100 4 +0.14(+24.56%)
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.