NYSE:PN
Delisted
Patriot National Inc Fund Price (Quote)
$0.360
+0 (+0%)
At Close: Jan 16, 2018
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 16th Jan 2018 PN stock ended at $0.360. During the day the stock fluctuated 0% from a day low at $0.360 to a day high of $0.360. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 13, 2017 | $1.00 | $1.55 | $1.00 | $1.22 | 1 103 920 |
| Oct 12, 2017 | $1.00 | $1.06 | $1.00 | $1.03 | 50 790 |
| Oct 11, 2017 | $1.03 | $1.05 | $1.00 | $1.00 | 47 949 |
| Oct 10, 2017 | $1.06 | $1.07 | $1.02 | $1.03 | 62 499 |
| Oct 09, 2017 | $0.99 | $1.04 | $0.98 | $1.03 | 63 753 |
| Oct 06, 2017 | $1.08 | $1.12 | $0.96 | $0.98 | 260 011 |
| Oct 05, 2017 | $1.13 | $1.13 | $1.02 | $1.08 | 213 424 |
| Oct 04, 2017 | $1.12 | $1.25 | $0.99 | $1.02 | 329 153 |
| Oct 03, 2017 | $1.16 | $1.20 | $1.09 | $1.10 | 112 891 |
| Oct 02, 2017 | $1.24 | $1.35 | $1.16 | $1.22 | 253 401 |
| Sep 29, 2017 | $1.28 | $1.37 | $1.28 | $1.35 | 57 321 |
| Sep 28, 2017 | $1.31 | $1.34 | $1.31 | $1.33 | 5 656 |
| Sep 27, 2017 | $1.37 | $1.40 | $1.26 | $1.30 | 37 601 |
| Sep 26, 2017 | $1.30 | $1.40 | $1.29 | $1.40 | 189 071 |
| Sep 25, 2017 | $1.25 | $1.29 | $1.15 | $1.25 | 88 083 |
| Sep 22, 2017 | $1.23 | $1.26 | $1.18 | $1.26 | 33 522 |
| Sep 21, 2017 | $1.23 | $1.28 | $1.22 | $1.23 | 25 907 |
| Sep 20, 2017 | $1.23 | $1.30 | $1.16 | $1.21 | 33 338 |
| Sep 19, 2017 | $1.21 | $1.23 | $1.13 | $1.22 | 74 266 |
| Sep 18, 2017 | $1.17 | $1.30 | $1.13 | $1.20 | 98 555 |
| Sep 15, 2017 | $1.15 | $1.20 | $1.11 | $1.20 | 98 939 |
| Sep 14, 2017 | $1.23 | $1.26 | $1.11 | $1.16 | 228 261 |
| Sep 13, 2017 | $1.12 | $1.22 | $1.11 | $1.20 | 125 136 |
| Sep 12, 2017 | $1.19 | $1.19 | $1.07 | $1.13 | 121 000 |
| Sep 11, 2017 | $1.08 | $1.20 | $1.06 | $1.17 | 93 649 |
