Patriot One Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.560	0.570	0.530	0.530	37.100	329
2022-09-26	0.510	0.510	0.510	0.510	35.700	50
2022-09-23	0.540	0.560	0.540	0.540	37.800	860
2022-09-22	0.600	0.600	0.540	0.550	38.500	1,146
2022-09-21	0.600	0.610	0.600	0.610	42.700	121
2022-09-20	0.600	0.600	0.600	0.600	42.000	0
2022-09-19	0.580	0.600	0.570	0.600	42.000	1,286
2022-09-16	0.650	0.650	0.590	0.590	41.300	3,023
2022-09-15	0.640	0.650	0.640	0.650	45.500	114
2022-09-14	0.590	0.650	0.590	0.650	45.500	319
2022-09-13	0.620	0.640	0.620	0.620	43.400	1,760
2022-09-12	0.650	0.650	0.620	0.620	43.400	1,614
2022-09-09	0.640	0.650	0.640	0.650	45.500	777
2022-09-08	0.600	0.650	0.600	0.650	45.500	436
2022-09-07	0.640	0.640	0.640	0.640	44.800	154
2022-09-06	0.600	0.640	0.600	0.630	44.100	583
2022-09-02	0.670	0.670	0.670	0.670	46.900	469
2022-09-01	0.680	0.680	0.660	0.670	46.900	749
2022-08-31	0.660	0.680	0.660	0.680	47.600	1,071
2022-08-30	0.650	0.660	0.650	0.660	46.200	769
2022-08-29	0.650	0.660	0.650	0.660	46.200	480
2022-08-26	0.650	0.690	0.640	0.650	45.500	1,474
2022-08-25	0.630	0.640	0.630	0.630	44.100	311
2022-08-24	0.650	0.680	0.640	0.640	44.800	1,586
2022-08-23	0.670	0.670	0.630	0.630	44.100	2,514
2022-08-22	0.670	0.670	0.660	0.660	46.200	84
2022-08-19	0.700	0.700	0.700	0.700	49.000	200
2022-08-18	0.700	0.700	0.680	0.700	49.000	1,024
2022-08-17	0.700	0.700	0.700	0.700	49.000	9
2022-08-16	0.720	0.750	0.700	0.700	49.000	2,346
2022-08-15	0.750	0.750	0.710	0.710	49.700	553
2022-08-12	0.710	0.750	0.710	0.750	52.500	249
2022-08-11	0.750	0.750	0.700	0.700	49.000	1,111
2022-08-10	0.750	0.750	0.750	0.750	52.500	300
2022-08-09	0.740	0.740	0.740	0.740	51.800	120
2022-08-08	0.770	0.770	0.750	0.750	52.500	536
2022-08-05	0.740	0.750	0.730	0.750	52.500	891
2022-08-04	0.750	0.760	0.700	0.700	49.000	931
2022-08-03	0.700	0.710	0.700	0.710	49.700	980
2022-08-02	0.750	0.770	0.730	0.730	51.100	2,600
2022-07-29	0.750	0.760	0.720	0.720	50.400	677
2022-07-28	0.770	0.770	0.750	0.750	52.500	126
2022-07-27	0.760	0.770	0.760	0.770	53.900	793
2022-07-26	0.760	0.760	0.760	0.760	53.200	286
2022-07-25	0.770	0.770	0.770	0.770	53.900	240
2022-07-22	0.790	0.800	0.750	0.750	52.500	314
2022-07-21	0.790	0.800	0.790	0.790	55.300	986
2022-07-20	0.780	0.780	0.780	0.780	54.600	0
2022-07-19	0.780	0.780	0.780	0.780	54.600	0
2022-07-18	0.820	0.820	0.750	0.780	54.600	950
2022-07-15	0.820	0.820	0.820	0.820	57.400	39
2022-07-14	0.810	0.810	0.810	0.810	56.700	0
2022-07-13	0.800	0.820	0.800	0.810	56.700	643
2022-07-12	0.800	0.800	0.800	0.800	56.000	271
2022-07-11	0.780	0.800	0.780	0.790	55.300	319
2022-07-08	0.800	0.800	0.790	0.790	55.300	271
2022-07-07	0.780	0.780	0.780	0.780	54.600	143
2022-07-06	0.770	0.770	0.770	0.770	53.900	79
2022-07-05	0.780	0.780	0.780	0.780	54.600	0
2022-07-04	0.780	0.780	0.780	0.780	54.600	0

← NewerPage 18 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.