Patriot One Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.930	0.930	0.870	0.880	61.600	1,837
2022-01-07	0.900	0.920	0.880	0.890	62.300	447
2022-01-06	0.900	0.900	0.880	0.880	61.600	1,174
2022-01-05	0.930	0.930	0.900	0.900	63.000	1,080
2022-01-04	0.900	0.930	0.860	0.900	63.000	1,621
2021-12-31	0.800	0.850	0.800	0.810	56.700	56
2021-12-30	0.910	0.910	0.800	0.800	56.000	1,626
2021-12-29	0.910	0.910	0.900	0.910	63.700	1,490
2021-12-24	0.900	0.900	0.900	0.900	63.000	90
2021-12-23	0.910	0.910	0.900	0.900	63.000	2,451
2021-12-22	0.900	0.900	0.870	0.890	62.300	906
2021-12-21	0.890	0.910	0.890	0.900	63.000	1,171
2021-12-20	0.910	0.910	0.870	0.870	60.900	767
2021-12-17	0.870	0.900	0.850	0.850	59.500	157
2021-12-16	0.810	0.860	0.800	0.820	57.400	390
2021-12-15	0.900	0.900	0.750	0.760	53.200	503
2021-12-14	0.910	0.910	0.810	0.850	59.500	430
2021-12-13	0.920	0.920	0.900	0.920	64.400	393
2021-12-10	0.910	0.920	0.880	0.920	64.400	2,660
2021-12-09	0.910	0.910	0.910	0.910	63.700	1,609
2021-12-08	0.900	0.910	0.880	0.910	63.700	1,399
2021-12-07	0.900	0.900	0.880	0.880	61.600	2,174
2021-12-06	0.760	0.880	0.760	0.880	61.600	1,224
2021-12-03	0.850	0.850	0.800	0.820	57.400	141
2021-12-02	0.810	0.880	0.810	0.840	58.800	2,883
2021-12-01	0.760	0.870	0.760	0.800	56.000	8,673
2021-11-30	0.700	0.700	0.590	0.680	47.600	2,591
2021-11-29	0.820	0.840	0.800	0.800	56.000	1,684
2021-11-26	0.910	0.910	0.820	0.840	58.800	1,107
2021-11-25	0.910	0.960	0.780	0.950	66.500	4,960
2021-11-24	0.940	0.970	0.900	0.940	65.800	1,040
2021-11-23	0.930	0.960	0.870	0.950	66.500	3,911
2021-11-22	1.100	1.100	1.040	1.040	72.800	1,014
2021-11-19	1.110	1.110	1.100	1.100	77.000	3,251
2021-11-18	1.110	1.110	1.100	1.110	77.700	2,949
2021-11-17	1.110	1.110	1.100	1.110	77.700	4,089
2021-11-16	1.100	1.110	1.100	1.110	77.700	1,739
2021-11-15	1.100	1.100	1.090	1.100	77.000	2,556
2021-11-12	1.100	1.110	1.080	1.100	77.000	2,617
2021-11-11	1.100	1.100	1.060	1.100	77.000	800
2021-11-10	1.100	1.100	1.060	1.060	74.200	1,067
2021-11-09	1.090	1.100	1.070	1.100	77.000	1,599
2021-11-08	1.090	1.090	1.080	1.090	76.300	3,590
2021-11-05	1.080	1.090	1.070	1.090	76.300	1,496
2021-11-04	1.090	1.090	1.070	1.070	74.900	3,537
2021-11-03	1.090	1.090	1.070	1.070	74.900	2,497
2021-11-02	1.090	1.090	1.070	1.090	76.300	5,814
2021-11-01	1.080	1.080	1.070	1.080	75.600	4,867
2021-10-29	1.080	1.080	1.050	1.070	74.900	1,801
2021-10-28	1.080	1.080	1.060	1.080	75.600	1,479
2021-10-27	1.060	1.080	1.030	1.080	75.600	959
2021-10-26	1.030	1.080	1.020	1.060	74.200	1,773
2021-10-25	1.080	1.080	1.000	1.020	71.400	6,344

← NewerPage 21 of 21 · 1,253 trading days

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.