Patriot One Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.400	0.400	0.400	0.400	28.000	23
2022-12-20	0.415	0.415	0.415	0.415	29.050	0
2022-12-19	0.350	0.415	0.350	0.415	29.050	607
2022-12-16	0.430	0.430	0.380	0.390	27.300	213
2022-12-15	0.400	0.400	0.390	0.390	27.300	214
2022-12-14	0.440	0.440	0.400	0.430	30.100	116
2022-12-13	0.430	0.450	0.430	0.430	30.100	100
2022-12-12	0.500	0.500	0.460	0.460	32.200	500
2022-12-09	0.510	0.510	0.500	0.500	35.000	736
2022-12-08	0.510	0.510	0.510	0.510	35.700	257
2022-12-07	0.530	0.550	0.500	0.520	36.400	656
2022-12-06	0.570	0.570	0.540	0.540	37.800	614
2022-12-05	0.560	0.560	0.560	0.560	39.200	146
2022-12-02	0.560	0.560	0.560	0.560	39.200	0
2022-12-01	0.560	0.560	0.560	0.560	39.200	151
2022-11-30	0.580	0.580	0.560	0.560	39.200	236
2022-11-29	0.560	0.570	0.560	0.570	39.900	310
2022-11-28	0.580	0.580	0.580	0.580	40.600	7
2022-11-25	0.570	0.570	0.560	0.560	39.200	66
2022-11-24	0.580	0.580	0.560	0.560	39.200	171
2022-11-23	0.590	0.590	0.560	0.560	39.200	364
2022-11-22	0.580	0.580	0.580	0.580	40.600	171
2022-11-21	0.560	0.560	0.560	0.560	39.200	583
2022-11-18	0.590	0.590	0.560	0.560	39.200	137
2022-11-17	0.560	0.600	0.560	0.600	42.000	179
2022-11-16	0.580	0.580	0.580	0.580	40.600	130
2022-11-15	0.570	0.590	0.570	0.590	41.300	151
2022-11-14	0.600	0.600	0.570	0.570	39.900	99
2022-11-11	0.590	0.590	0.560	0.560	39.200	623
2022-11-10	0.580	0.580	0.580	0.580	40.600	286
2022-11-09	0.570	0.570	0.570	0.570	39.900	29
2022-11-08	0.570	0.570	0.570	0.570	39.900	857
2022-11-07	0.580	0.580	0.570	0.570	39.900	1,551
2022-11-04	0.580	0.580	0.560	0.560	39.200	133
2022-11-03	0.600	0.600	0.600	0.600	42.000	50
2022-11-02	0.590	0.600	0.560	0.560	39.200	1,894
2022-11-01	0.600	0.600	0.570	0.570	39.900	1,521
2022-10-31	0.600	0.600	0.570	0.570	39.900	1,341
2022-10-28	0.570	0.580	0.570	0.570	39.900	236
2022-10-27	0.600	0.600	0.600	0.600	42.000	297
2022-10-26	0.600	0.600	0.600	0.600	42.000	40
2022-10-25	0.580	0.600	0.580	0.580	40.600	250
2022-10-24	0.600	0.600	0.600	0.600	42.000	1,086
2022-10-21	0.560	0.560	0.560	0.560	39.200	14
2022-10-20	0.600	0.600	0.600	0.600	42.000	66
2022-10-19	0.570	0.640	0.570	0.600	42.000	274
2022-10-18	0.560	0.560	0.540	0.540	37.800	336
2022-10-17	0.600	0.600	0.570	0.580	40.600	866
2022-10-14	0.570	0.580	0.560	0.580	40.600	101
2022-10-13	0.640	0.640	0.570	0.570	39.900	229
2022-10-12	0.630	0.630	0.630	0.630	44.100	0
2022-10-11	0.630	0.630	0.560	0.630	44.100	2,284
2022-10-07	0.570	0.570	0.570	0.570	39.900	16
2022-10-06	0.570	0.590	0.570	0.570	39.900	601
2022-10-05	0.590	0.590	0.580	0.580	40.600	1,157
2022-10-04	0.600	0.600	0.600	0.600	42.000	39
2022-10-03	0.590	0.590	0.590	0.590	41.300	69
2022-09-30	0.630	0.630	0.630	0.630	44.100	0
2022-09-29	0.630	0.630	0.630	0.630	44.100	23
2022-09-28	0.540	0.540	0.530	0.540	37.800	339

← NewerPage 17 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.