Patriot One Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.880	0.880	0.780	0.780	54.600	196
2022-06-29	0.780	0.820	0.780	0.820	57.400	169
2022-06-28	0.770	0.770	0.750	0.750	52.500	139
2022-06-27	0.620	0.770	0.620	0.770	53.900	329
2022-06-24	0.740	0.740	0.740	0.740	51.800	29
2022-06-23	0.730	0.750	0.730	0.740	51.800	471
2022-06-22	0.720	0.730	0.720	0.730	51.100	56
2022-06-21	0.730	0.730	0.660	0.660	46.200	287
2022-06-20	0.720	0.720	0.720	0.720	50.400	0
2022-06-17	0.540	0.720	0.540	0.720	50.400	157
2022-06-16	0.650	0.680	0.620	0.620	43.400	169
2022-06-15	0.650	0.660	0.650	0.650	45.500	143
2022-06-14	0.730	0.730	0.680	0.680	47.600	196
2022-06-13	0.680	0.680	0.680	0.680	47.600	9
2022-06-10	0.720	0.720	0.700	0.700	49.000	314
2022-06-09	0.730	0.730	0.730	0.730	51.100	14
2022-06-08	0.700	0.700	0.690	0.700	49.000	96
2022-06-07	0.730	0.730	0.730	0.730	51.100	0
2022-06-06	0.680	0.730	0.680	0.730	51.100	51
2022-06-03	0.700	0.700	0.700	0.700	49.000	271
2022-06-02	0.700	0.700	0.690	0.690	48.300	193
2022-06-01	0.740	0.740	0.700	0.700	49.000	54
2022-05-31	0.700	0.700	0.700	0.700	49.000	247
2022-05-30	0.700	0.710	0.700	0.700	49.000	223
2022-05-27	0.720	0.720	0.680	0.680	47.600	253
2022-05-26	0.690	0.690	0.690	0.690	48.300	0
2022-05-25	0.730	0.730	0.680	0.690	48.300	793
2022-05-24	0.770	0.770	0.700	0.700	49.000	174
2022-05-20	0.790	0.790	0.790	0.790	55.300	43
2022-05-19	0.720	0.720	0.720	0.720	50.400	0
2022-05-18	0.720	0.720	0.720	0.720	50.400	14
2022-05-17	0.700	0.700	0.700	0.700	49.000	30
2022-05-16	0.640	0.680	0.640	0.680	47.600	111
2022-05-13	0.790	0.790	0.700	0.700	49.000	57
2022-05-12	0.700	0.750	0.700	0.720	50.400	426
2022-05-11	0.700	0.720	0.690	0.720	50.400	214
2022-05-10	0.810	0.810	0.600	0.650	45.500	446
2022-05-09	0.780	0.810	0.750	0.750	52.500	491
2022-05-06	0.780	0.780	0.780	0.780	54.600	7
2022-05-05	0.820	0.820	0.820	0.820	57.400	53
2022-05-04	0.800	0.800	0.800	0.800	56.000	0
2022-05-03	0.800	0.800	0.800	0.800	56.000	256
2022-05-02	0.900	0.900	0.900	0.900	63.000	0
2022-04-29	0.900	0.900	0.900	0.900	63.000	0
2022-04-28	0.860	0.900	0.840	0.900	63.000	263
2022-04-27	0.860	0.860	0.860	0.860	60.200	153
2022-04-26	0.850	0.850	0.830	0.850	59.500	227
2022-04-25	0.840	0.840	0.790	0.840	58.800	769
2022-04-22	0.830	0.830	0.800	0.800	56.000	263
2022-04-21	0.800	0.830	0.800	0.830	58.100	389
2022-04-20	0.830	0.830	0.830	0.830	58.100	67
2022-04-19	0.810	0.840	0.810	0.840	58.800	177
2022-04-18	0.820	0.820	0.820	0.820	57.400	0
2022-04-14	0.860	0.860	0.820	0.820	57.400	764
2022-04-13	0.830	0.830	0.810	0.810	56.700	71
2022-04-12	0.850	0.860	0.850	0.860	60.200	94
2022-04-11	0.870	0.870	0.860	0.860	60.200	454
2022-04-08	0.860	0.860	0.850	0.860	60.200	319
2022-04-07	0.850	0.850	0.830	0.830	58.100	119
2022-04-06	0.860	0.860	0.830	0.830	58.100	293

← NewerPage 19 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.