Patriot Scientific Corporation Recent Share Price (USX:PTSC)

USX:PTSC - Patriot Scientific Corporation Patriot Scientific Corporation
Sector: Information Technology, Industry: Semiconductors

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Oct 2020	USD	0.0036	0.0044	0.0036	0.0044	2.2	+0.001 (+22.22%)	155,200
16 Oct 2020	USD	0.005	0.005	0.0036	0.0036	1.8	-0.001 (-14.29%)	306,674
15 Oct 2020	USD	0.0056	0.0056	0.0042	0.0042	2.1	-0 (-8.70%)	98,926
14 Oct 2020	USD	0.0036	0.0057	0.0036	0.0046	2.3	+0.001 (+15%)	221,788
13 Oct 2020	USD	0.0037	0.004	0.0036	0.004	2	0.0 (0.0%)	231,600
12 Oct 2020	USD	0.0035	0.0045	0.0035	0.004	2	+0.001 (+14.29%)	159,931
9 Oct 2020	USD	0.004	0.0042	0.0035	0.0035	1.75	-0.001 (-12.50%)	66,000
8 Oct 2020	USD	0.0036	0.0041	0.0035	0.004	2	+0.001 (+14.29%)	167,410
7 Oct 2020	USD	0.0043	0.0049	0.0035	0.0035	1.75	-0.001 (-12.50%)	1,928,126
6 Oct 2020	USD	0.0054	0.0054	0.0036	0.004	2	-0.001 (-25.93%)	1,073,210
5 Oct 2020	USD	0.005	0.0054	0.0047	0.0054	2.7	+0 (+8%)	430,645
2 Oct 2020	USD	0.0044	0.006	0.0044	0.005	2.5	-0.001 (-12.28%)	391,550
1 Oct 2020	USD	0.0057	0.0065	0.0057	0.0057	2.85	-0.001 (-12.31%)	135,020
30 Sep 2020	USD	0.0061	0.0069	0.0059	0.0065	3.25	+0 (+1.56%)	352,200
29 Sep 2020	USD	0.006	0.0064	0.0059	0.0064	3.2	+0.001 (+12.28%)	156,048
28 Sep 2020	USD	0.0064	0.0064	0.0057	0.0057	2.85	-0 (-5%)	40,060
25 Sep 2020	USD	0.0064	0.0064	0.006	0.006	3	0.0 (0.0%)	26,135
24 Sep 2020	USD	0.006	0.006	0.0057	0.006	3	0.0 (0.0%)	235,000
23 Sep 2020	USD	0.0058	0.006	0.0058	0.006	3	+0 (+3.45%)	82,375
22 Sep 2020	USD	0.0059	0.0061	0.0058	0.0058	2.9	-0 (-3.33%)	138,950
21 Sep 2020	USD	0.006	0.006	0.0058	0.006	3	0.0 (0.0%)	161,175
18 Sep 2020	USD	0.0065	0.0068	0.005	0.006	3	-0.001 (-7.69%)	786,277
17 Sep 2020	USD	0.0063	0.0065	0.0061	0.0065	3.25	0.0 (0.0%)	486,916
16 Sep 2020	USD	0.0076	0.0076	0.006	0.0065	3.25	+0 (+4.84%)	267,852
15 Sep 2020	USD	0.006	0.0062	0.006	0.0062	3.1	0.0 (0.0%)	91,493
14 Sep 2020	USD	0.0059	0.0062	0.0058	0.0062	3.1	+0.001 (+8.77%)	490,293
11 Sep 2020	USD	0.0057	0.0057	0.0047	0.0057	2.85	+0 (+5.56%)	804,420
10 Sep 2020	USD	0.0046	0.0062	0.0046	0.0054	2.7	+0 (+1.89%)	404,910
9 Sep 2020	USD	0.0044	0.0065	0.0038	0.0053	2.65	+0 (+3.92%)	1,754,828
8 Sep 2020	USD	0.0059	0.0064	0.0045	0.0051	2.55	-0.001 (-8.93%)	1,012,634

First
1
2
3
4
5
Last

Unicorn Response |