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 (%)
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%)
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.