Patriot One Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.830	0.850	0.830	0.850	59.500	290
2022-04-04	0.840	0.850	0.840	0.850	59.500	386
2022-04-01	0.840	0.840	0.830	0.830	58.100	533
2022-03-31	0.860	0.870	0.850	0.850	59.500	1,079
2022-03-30	0.830	0.840	0.810	0.830	58.100	641
2022-03-29	0.840	0.840	0.800	0.800	56.000	317
2022-03-28	0.840	0.850	0.840	0.840	58.800	489
2022-03-25	0.830	0.840	0.830	0.840	58.800	201
2022-03-24	0.820	0.880	0.800	0.800	56.000	277
2022-03-23	0.820	0.820	0.820	0.820	57.400	1,244
2022-03-22	0.850	0.850	0.820	0.820	57.400	996
2022-03-21	0.800	0.800	0.800	0.800	56.000	9
2022-03-18	0.850	0.850	0.840	0.850	59.500	273
2022-03-17	0.840	0.900	0.840	0.900	63.000	347
2022-03-16	0.830	0.850	0.820	0.850	59.500	120
2022-03-15	0.810	0.820	0.800	0.820	57.400	403
2022-03-14	0.800	0.830	0.800	0.830	58.100	160
2022-03-11	0.810	0.830	0.800	0.800	56.000	836
2022-03-10	0.840	0.840	0.800	0.800	56.000	911
2022-03-09	0.820	0.840	0.820	0.820	57.400	376
2022-03-08	0.820	0.820	0.820	0.820	57.400	36
2022-03-07	0.820	0.820	0.820	0.820	57.400	124
2022-03-04	0.820	0.820	0.820	0.820	57.400	166
2022-03-03	0.890	0.890	0.840	0.850	59.500	633
2022-03-02	0.880	0.890	0.840	0.840	58.800	674
2022-03-01	0.840	0.840	0.840	0.840	58.800	30
2022-02-28	0.820	0.880	0.820	0.880	61.600	220
2022-02-25	0.770	0.800	0.770	0.800	56.000	499
2022-02-24	0.790	0.790	0.750	0.770	53.900	284
2022-02-23	0.760	0.790	0.760	0.790	55.300	320
2022-02-22	0.760	0.760	0.710	0.710	49.700	559
2022-02-18	0.830	0.830	0.780	0.790	55.300	271
2022-02-17	0.780	0.780	0.720	0.780	54.600	470
2022-02-16	0.850	0.860	0.780	0.780	54.600	1,520
2022-02-15	0.900	0.900	0.880	0.880	61.600	247
2022-02-14	0.870	0.900	0.840	0.900	63.000	403
2022-02-11	0.840	0.840	0.840	0.840	58.800	0
2022-02-10	0.900	0.900	0.840	0.840	58.800	3,226
2022-02-09	0.870	0.870	0.840	0.870	60.900	384
2022-02-08	0.850	0.850	0.850	0.850	59.500	127
2022-02-07	0.870	0.870	0.840	0.850	59.500	1,721
2022-02-04	0.890	0.900	0.860	0.860	60.200	893
2022-02-03	0.860	0.860	0.860	0.860	60.200	176
2022-02-02	0.870	0.880	0.860	0.860	60.200	586
2022-02-01	0.840	0.910	0.840	0.880	61.600	381
2022-01-31	0.930	0.930	0.830	0.840	58.800	1,509
2022-01-28	0.920	0.930	0.920	0.930	65.100	549
2022-01-27	0.910	0.910	0.900	0.910	63.700	454
2022-01-26	0.920	0.930	0.850	0.900	63.000	1,254
2022-01-25	0.720	0.850	0.720	0.850	59.500	280
2022-01-24	0.830	0.830	0.640	0.680	47.600	470
2022-01-21	0.880	0.880	0.750	0.830	58.100	596
2022-01-20	0.900	0.900	0.870	0.870	60.900	124
2022-01-19	0.930	0.930	0.930	0.930	65.100	0
2022-01-18	0.930	0.930	0.900	0.930	65.100	477
2022-01-17	0.900	0.930	0.880	0.930	65.100	806
2022-01-14	0.920	0.930	0.900	0.900	63.000	693
2022-01-13	0.920	0.920	0.910	0.920	64.400	530
2022-01-12	0.890	0.910	0.890	0.910	63.700	427
2022-01-11	0.880	0.880	0.880	0.880	61.600	929

← NewerPage 20 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.