Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot One Technologies Inc (TSX: PAT )

N/A UNCHANGED
Last Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.440 1.610 1.440 1.510 951,891 +0.09(+6.34%)
Jan 30, 2020 1.400 1.450 1.370 1.420 506,660 +0.08(+5.97%)
Jan 29, 2020 1.360 1.360 1.340 1.340 71,784 -0.02(-1.47%)
Jan 28, 2020 1.340 1.380 1.340 1.360 168,172 +0.02(+1.49%)
Jan 27, 2020 1.360 1.380 1.340 1.340 263,683 -0.09(-6.29%)
Jan 24, 2020 1.380 1.440 1.360 1.430 443,802 +0.09(+6.72%)
Jan 23, 2020 1.400 1.410 1.320 1.340 575,404 +0.02(+1.52%)
Jan 22, 2020 1.330 1.330 1.290 1.320 205,210 +0.00(+0.00%)
Jan 21, 2020 1.380 1.380 1.320 1.320 355,546 -0.05(-3.65%)
Jan 20, 2020 1.400 1.490 1.350 1.370 580,517 +0.06(+4.58%)
Jan 17, 2020 1.290 1.330 1.280 1.310 235,914 +0.02(+1.55%)
Jan 16, 2020 1.300 1.300 1.260 1.290 197,036 -0.01(-0.77%)
Jan 15, 2020 1.290 1.300 1.250 1.300 219,760 +0.01(+0.78%)
Jan 14, 2020 1.290 1.290 1.260 1.290 160,287 -0.01(-0.77%)
Jan 13, 2020 1.240 1.300 1.220 1.300 378,342 +0.07(+5.69%)
Jan 10, 2020 1.250 1.260 1.220 1.230 251,187 -0.02(-1.60%)
Jan 09, 2020 1.270 1.270 1.230 1.250 196,458 -0.01(-0.79%)
Jan 08, 2020 1.300 1.320 1.250 1.260 347,403 -0.04(-3.08%)
Jan 07, 2020 1.280 1.310 1.260 1.300 370,282 +0.04(+3.17%)
Jan 06, 2020 1.260 1.270 1.190 1.260 494,791 +0.00(+0.00%)
Jan 03, 2020 1.290 1.300 1.260 1.260 158,317 -0.03(-2.33%)
Jan 02, 2020 1.320 1.320 1.260 1.290 238,987 +0.00(+0.00%)
Dec 31, 2019 1.290 1.290 1.290 0 -0.04(-3.01%)
Dec 30, 2019 1.300 1.350 1.220 1.330 621,200 +0.03(+2.31%)
Dec 27, 2019 1.290 1.340 1.270 1.300 465,217 +0.04(+3.17%)
Dec 24, 2019 1.260 1.260 1.260 0 +0.08(+6.78%)
Dec 23, 2019 1.200 1.210 1.120 1.180 744,547 -0.03(-2.48%)
Dec 20, 2019 1.230 1.230 1.200 1.210 500,211 -0.02(-1.63%)
Dec 19, 2019 1.270 1.280 1.210 1.230 750,274 -0.07(-5.38%)
Dec 18, 2019 1.280 1.330 1.280 1.300 409,830 +0.04(+3.17%)
Dec 17, 2019 1.300 1.320 1.200 1.260 1,574,601 -0.09(-6.67%)
Dec 16, 2019 1.390 1.390 1.330 1.350 411,791 -0.03(-2.17%)
Dec 13, 2019 1.400 1.410 1.350 1.380 389,546 -0.02(-1.43%)
Dec 12, 2019 1.460 1.480 1.370 1.400 490,129 -0.06(-4.11%)
Dec 11, 2019 1.520 1.520 1.460 1.460 135,522 -0.05(-3.31%)
Dec 10, 2019 1.560 1.560 1.490 1.510 199,060 -0.04(-2.58%)
Dec 09, 2019 1.480 1.560 1.460 1.550 435,007 +0.09(+6.16%)
Dec 06, 2019 1.500 1.520 1.440 1.460 278,502 -0.03(-2.01%)
Dec 05, 2019 1.480 1.500 1.480 1.490 72,833 +0.01(+0.68%)
Dec 04, 2019 1.490 1.490 1.480 1.480 80,364 +0.01(+0.68%)
Dec 03, 2019 1.500 1.500 1.460 1.470 191,630 -0.04(-2.65%)
Dec 02, 2019 1.620 1.620 1.450 1.510 647,532 -0.07(-4.43%)
Nov 29, 2019 1.650 1.650 1.580 1.580 193,299 -0.05(-3.07%)
Nov 28, 2019 1.640 1.650 1.610 1.630 119,946 -0.01(-0.61%)
Nov 27, 2019 1.650 1.650 1.600 1.640 367,114 +0.06(+3.80%)
Nov 26, 2019 1.540 1.580 1.520 1.580 396,509 +0.09(+6.04%)
Nov 25, 2019 1.520 1.520 1.480 1.490 241,920 -0.04(-2.61%)
Nov 22, 2019 1.570 1.570 1.530 1.530 99,385 +0.00(+0.00%)
Nov 21, 2019 1.500 1.560 1.490 1.530 195,010 -0.01(-0.65%)
Nov 20, 2019 1.490 1.570 1.450 1.540 231,121 +0.10(+6.94%)
Nov 19, 2019 1.440 1.470 1.430 1.440 150,207 -0.03(-2.04%)
Nov 18, 2019 1.490 1.490 1.460 1.470 159,590 -0.02(-1.34%)
Nov 15, 2019 1.500 1.510 1.470 1.490 206,497 +0.00(+0.00%)
Nov 14, 2019 1.420 1.500 1.410 1.490 278,799 +0.05(+3.47%)
Nov 13, 2019 1.420 1.470 1.380 1.440 448,140 +0.01(+0.70%)
Nov 12, 2019 1.470 1.470 1.420 1.430 388,938 -0.04(-2.72%)
Nov 11, 2019 1.510 1.520 1.440 1.470 623,459 -0.08(-5.16%)
Nov 08, 2019 1.550 1.570 1.510 1.550 386,185 +0.00(+0.00%)
Nov 07, 2019 1.580 1.580 1.500 1.550 304,348 -0.03(-1.90%)
Nov 06, 2019 1.600 1.630 1.580 1.580 248,035 -0.05(-3.07%)
Nov 05, 2019 1.620 1.630 1.580 1.630 207,794 +0.01(+0.62%)
Nov 04, 2019 1.620 1.650 1.600 1.620 295,572 +0.04(+2.53%)
Nov 01, 2019 1.610 1.620 1.580 1.580 334,103 -0.03(-1.86%)
Oct 31, 2019 1.700 1.700 1.560 1.610 502,555 -0.09(-5.29%)
Oct 30, 2019 1.620 1.740 1.580 1.700 592,247 +0.07(+4.29%)
Oct 29, 2019 1.810 1.820 1.560 1.630 1,292,554 -0.25(-13.30%)
Oct 28, 2019 1.870 1.900 1.830 1.880 573,779 +0.05(+2.73%)
Oct 25, 2019 1.820 1.830 1.750 1.830 548,931 +0.05(+2.81%)
Oct 24, 2019 1.830 1.830 1.760 1.780 252,509 -0.04(-2.20%)
Oct 23, 2019 1.800 1.830 1.800 1.820 299,911 +0.03(+1.68%)
Oct 22, 2019 1.860 1.880 1.760 1.790 506,362 -0.01(-0.56%)
Oct 21, 2019 1.770 1.870 1.750 1.800 1,185,119 +0.10(+5.88%)
Oct 18, 2019 1.700 1.700 1.630 1.700 214,221 +0.06(+3.66%)
Oct 17, 2019 1.620 1.690 1.620 1.640 291,072 +0.05(+3.14%)
Oct 16, 2019 1.720 1.740 1.580 1.590 514,413 -0.12(-7.02%)
Oct 15, 2019 1.510 1.770 1.480 1.710 1,219,733 +0.29(+20.42%)
Oct 11, 2019 1.420 1.420 1.420 0 +0.11(+8.40%)
Oct 10, 2019 1.320 1.320 1.270 1.310 366,852 -0.01(-0.76%)
Oct 09, 2019 1.330 1.330 1.300 1.320 225,418 +0.01(+0.76%)
Oct 08, 2019 1.400 1.400 1.300 1.310 343,041 -0.09(-6.43%)
Oct 07, 2019 1.340 1.400 1.310 1.400 347,081 +0.07(+5.26%)
Oct 04, 2019 1.360 1.400 1.330 1.330 465,658 -0.03(-2.21%)
Oct 03, 2019 1.370 1.400 1.330 1.360 303,868 +0.00(+0.00%)
Oct 02, 2019 1.440 1.480 1.330 1.360 426,027 -0.08(-5.56%)
Oct 01, 2019 1.390 1.440 1.260 1.440 1,314,951 +0.04(+2.86%)
Sep 30, 2019 1.580 1.580 1.380 1.400 809,085 -0.16(-10.26%)
Sep 27, 2019 1.570 1.610 1.550 1.560 316,261 -0.01(-0.64%)
Sep 26, 2019 1.550 1.570 1.540 1.570 235,822 +0.03(+1.95%)
Sep 25, 2019 1.570 1.590 1.440 1.540 890,838 -0.08(-4.94%)
Sep 24, 2019 1.620 1.620 1.580 1.620 283,131 +0.02(+1.25%)
Sep 23, 2019 1.630 1.630 1.580 1.600 281,788 -0.02(-1.23%)
Sep 20, 2019 1.590 1.640 1.580 1.620 548,820 +0.01(+0.62%)
Sep 19, 2019 1.730 1.730 1.550 1.610 867,291 -0.11(-6.40%)
Sep 18, 2019 1.770 1.770 1.720 1.720 185,097 -0.01(-0.58%)
Sep 17, 2019 1.750 1.750 1.720 1.730 191,487 -0.02(-1.14%)
Sep 16, 2019 1.780 1.780 1.740 1.750 200,552 -0.04(-2.23%)
Sep 13, 2019 1.780 1.800 1.770 1.790 111,893 +0.03(+1.70%)
Sep 12, 2019 1.800 1.800 1.750 1.760 190,431 -0.04(-2.22%)
Sep 11, 2019 1.820 1.820 1.760 1.800 388,087 +0.01(+0.56%)
Sep 10, 2019 1.810 1.860 1.780 1.790 494,618 +0.01(+0.56%)
Sep 09, 2019 1.800 1.810 1.770 1.780 236,876 -0.01(-0.56%)
Sep 06, 2019 1.830 1.830 1.770 1.790 238,604 -0.02(-1.10%)
Sep 05, 2019 1.840 1.840 1.800 1.810 242,926 -0.01(-0.55%)
Sep 04, 2019 1.770 1.840 1.770 1.820 402,048 +0.05(+2.82%)
Sep 03, 2019 1.790 1.790 1.760 1.770 148,938 +0.00(+0.00%)
Aug 30, 2019 1.770 1.770 1.770 0 -0.01(-0.56%)
Aug 29, 2019 1.750 1.800 1.740 1.780 165,154 +0.02(+1.14%)
Aug 28, 2019 1.770 1.780 1.740 1.760 254,648 -0.01(-0.56%)
Aug 27, 2019 1.780 1.820 1.770 1.770 128,170 -0.02(-1.12%)
Aug 26, 2019 1.820 1.820 1.780 1.790 172,511 -0.02(-1.10%)
Aug 23, 2019 1.810 1.820 1.800 1.810 121,307 -0.01(-0.55%)
Aug 22, 2019 1.820 1.830 1.780 1.820 172,339 -0.01(-0.55%)
Aug 21, 2019 1.810 1.830 1.770 1.830 207,462 +0.04(+2.23%)
Aug 20, 2019 1.850 1.850 1.790 1.790 290,442 -0.02(-1.10%)
Aug 19, 2019 1.830 1.890 1.810 1.810 299,167 -0.03(-1.63%)
Aug 16, 2019 1.770 1.850 1.770 1.840 633,451 +0.08(+4.55%)
Aug 15, 2019 1.810 1.880 1.720 1.760 1,379,759 +0.05(+2.92%)
Aug 14, 2019 1.790 1.790 1.710 1.710 474,315 -0.10(-5.52%)
Aug 13, 2019 1.840 1.850 1.810 1.810 214,706 -0.03(-1.63%)
Aug 12, 2019 1.880 1.880 1.840 1.840 145,626 -0.05(-2.65%)
Aug 09, 2019 1.830 1.890 1.800 1.890 252,028 +0.06(+3.28%)
Aug 08, 2019 1.820 1.850 1.810 1.830 155,481 +0.00(+0.00%)
Aug 07, 2019 1.910 1.910 1.810 1.830 432,224 -0.11(-5.67%)
Aug 06, 2019 2.010 2.020 1.880 1.940 460,916 -0.07(-3.48%)
Aug 02, 2019 2.010 2.010 2.010 0 +0.01(+0.50%)
Aug 01, 2019 1.940 2.020 1.930 2.000 536,710 +0.08(+4.17%)
Jul 31, 2019 1.930 1.930 1.900 1.920 268,472 +0.02(+1.05%)
Jul 30, 2019 1.900 1.900 1.870 1.900 217,094 +0.02(+1.06%)
Jul 29, 2019 1.890 1.890 1.860 1.880 354,749 +0.03(+1.62%)
Jul 26, 2019 1.890 1.900 1.830 1.850 301,452 -0.02(-1.07%)
Jul 25, 2019 1.850 1.880 1.840 1.870 259,862 +0.04(+2.19%)
Jul 24, 2019 1.840 1.860 1.820 1.830 163,342 -0.01(-0.54%)
Jul 23, 2019 1.870 1.870 1.830 1.840 121,972 +0.00(+0.00%)
Jul 22, 2019 1.870 1.880 1.810 1.840 272,464 +0.05(+2.79%)
Jul 19, 2019 1.830 1.840 1.790 1.790 235,504 -0.02(-1.10%)
Jul 18, 2019 1.840 1.890 1.780 1.810 502,109 +0.03(+1.69%)
Jul 17, 2019 1.800 1.820 1.780 1.780 223,279 +0.00(+0.00%)
Jul 16, 2019 1.780 1.820 1.780 1.780 231,037 +0.02(+1.14%)
Jul 15, 2019 1.800 1.810 1.750 1.760 654,925 -0.08(-4.35%)
Jul 12, 2019 1.850 1.860 1.820 1.840 353,823 -0.02(-1.08%)
Jul 11, 2019 1.900 1.900 1.840 1.860 502,315 -0.03(-1.59%)
Jul 10, 2019 1.940 1.950 1.860 1.890 483,535 -0.04(-2.07%)
Jul 09, 2019 2.000 2.000 1.930 1.930 153,034 -0.05(-2.53%)
Jul 08, 2019 2.020 2.020 1.980 1.980 330,391 +0.00(+0.00%)
Jul 05, 2019 2.040 2.040 1.950 1.980 413,087 -0.05(-2.46%)
Jul 04, 2019 1.980 2.090 1.960 2.030 690,603 +0.09(+4.64%)
Jul 03, 2019 1.890 1.950 1.830 1.940 513,089 +0.13(+7.18%)
Jul 02, 2019 1.850 1.860 1.770 1.810 478,895 -0.02(-1.09%)
Jun 28, 2019 1.830 1.830 1.830 0 -0.07(-3.68%)
Jun 27, 2019 2.000 2.000 1.900 1.900 288,145 -0.09(-4.52%)
Jun 26, 2019 1.950 1.990 1.950 1.990 187,056 +0.03(+1.53%)
Jun 25, 2019 1.940 2.040 1.900 1.960 646,895 +0.02(+1.03%)
Jun 24, 2019 1.880 1.950 1.860 1.940 501,366 +0.06(+3.19%)
Jun 21, 2019 1.870 1.920 1.850 1.880 388,315 +0.05(+2.73%)
Jun 20, 2019 1.720 1.860 1.700 1.830 846,150 +0.11(+6.40%)
Jun 19, 2019 1.770 1.770 1.710 1.720 356,248 -0.04(-2.27%)
Jun 18, 2019 1.780 1.800 1.760 1.760 162,418 -0.04(-2.22%)
Jun 17, 2019 1.750 1.820 1.700 1.800 449,160 +0.02(+1.12%)
Jun 14, 2019 1.810 1.820 1.760 1.780 249,412 -0.04(-2.20%)
Jun 13, 2019 1.810 1.850 1.800 1.820 402,929 +0.07(+4.00%)
Jun 12, 2019 1.800 1.800 1.750 1.750 289,783 -0.06(-3.31%)
Jun 11, 2019 1.880 1.940 1.800 1.810 638,239 -0.05(-2.69%)
Jun 10, 2019 1.750 1.860 1.730 1.860 476,156 +0.12(+6.90%)
Jun 07, 2019 1.740 1.760 1.700 1.740 557,058 +0.01(+0.58%)
Jun 06, 2019 1.860 1.860 1.720 1.730 638,485 -0.11(-5.98%)
Jun 05, 2019 1.840 1.840 1.790 1.840 200,431 +0.03(+1.66%)
Jun 04, 2019 1.850 1.900 1.780 1.810 536,370 -0.02(-1.09%)
Jun 03, 2019 1.910 1.920 1.820 1.830 470,116 -0.09(-4.69%)
May 31, 2019 1.920 1.950 1.890 1.920 414,987 -0.04(-2.04%)
May 30, 2019 1.990 2.000 1.950 1.960 179,810 -0.01(-0.51%)
May 29, 2019 2.000 2.000 1.950 1.970 243,313 -0.03(-1.50%)
May 28, 2019 2.050 2.050 1.980 2.000 389,962 -0.06(-2.91%)
May 27, 2019 2.040 2.090 2.030 2.060 123,167 +0.03(+1.48%)
May 24, 2019 2.130 2.130 2.020 2.030 384,361 -0.09(-4.25%)
May 23, 2019 2.130 2.300 2.100 2.120 1,012,226 +0.02(+0.95%)
May 22, 2019 1.970 2.100 1.970 2.100 551,048 +0.13(+6.60%)
May 21, 2019 1.940 1.980 1.940 1.970 302,609 +0.02(+1.03%)
May 17, 2019 1.950 1.950 1.950 0 +0.02(+1.04%)
May 16, 2019 1.950 1.970 1.930 1.930 242,945 -0.02(-1.03%)
May 15, 2019 1.930 1.970 1.920 1.950 183,365 -0.01(-0.51%)
May 14, 2019 1.950 1.980 1.900 1.960 326,460 +0.00(+0.00%)
May 13, 2019 1.980 1.980 1.860 1.960 695,417 -0.02(-1.01%)
May 10, 2019 2.000 2.010 1.920 1.980 569,257 -0.03(-1.49%)
May 09, 2019 2.030 2.050 1.980 2.010 458,726 -0.04(-1.95%)
May 08, 2019 2.100 2.120 2.050 2.050 394,509 -0.06(-2.84%)
May 07, 2019 2.150 2.160 2.070 2.110 462,541 -0.03(-1.40%)
May 06, 2019 2.110 2.180 2.050 2.140 523,742 -0.02(-0.93%)
May 03, 2019 2.180 2.180 2.100 2.160 288,621 +0.00(+0.00%)
May 02, 2019 2.160 2.180 2.080 2.160 458,373 -0.03(-1.37%)
May 01, 2019 2.100 2.210 2.080 2.190 677,992 +0.12(+5.80%)
Apr 30, 2019 2.080 2.090 2.050 2.070 108,381 +0.01(+0.49%)
Apr 29, 2019 2.100 2.130 2.040 2.060 223,881 -0.01(-0.48%)
Apr 26, 2019 2.040 2.130 2.030 2.070 675,233 -0.08(-3.72%)
Apr 25, 2019 2.230 2.230 2.130 2.150 451,572 -0.06(-2.71%)
Apr 24, 2019 2.230 2.250 2.160 2.210 817,470 +0.02(+0.91%)
Apr 23, 2019 2.000 2.270 1.960 2.190 1,259,000 +0.19(+9.50%)
Apr 22, 2019 2.020 2.020 1.950 2.000 283,276 +0.03(+1.52%)
Apr 18, 2019 1.970 1.970 1.970 0 -0.01(-0.51%)
Apr 17, 2019 2.000 2.040 1.870 1.980 1,483,891 -0.03(-1.49%)
Apr 16, 2019 2.110 2.140 2.000 2.010 974,916 -0.10(-4.74%)
Apr 15, 2019 2.200 2.210 2.070 2.110 842,720 -0.11(-4.95%)
Apr 12, 2019 2.270 2.290 2.220 2.220 342,070 -0.02(-0.89%)
Apr 11, 2019 2.280 2.310 2.230 2.240 633,802 -0.06(-2.61%)
Apr 10, 2019 2.420 2.420 2.280 2.300 607,662 -0.12(-4.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.