Patriot Scientific Stock Price History, PTSC Historical Prices

Add to My Stocks
$0 $0 (0%) PTSC stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Patriot Scientific stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Patriot Scientific P/E ratio data for the stock. The Patriot Scientific stock price history chart shows that the stock price reached a high of $0.19 on Oct 03, 2013, and a low of $0 on Nov 23, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 0 0 0 0 12,000 - -
2018-06-19 0.01 0.01 0 0.01 247,549 - -
2018-06-18 0.01 0.01 0 0 63,000 - -
2018-06-15 0 0.01 0 0.01 62,299 - -
2018-06-14 0 0 0 0 74,000 - -
2018-06-13 0 0 0 0 192,000 - -
2018-06-12 0.01 0.01 0 0 1,501,414 - -
2018-06-11 0.01 0.01 0.01 0.01 248,685 - -
2018-06-08 0.01 0.01 0 0 36,000 - -
2018-06-07 0.01 0.01 0 0 158,000 - -
2018-06-06 0.01 0.01 0.01 0.01 151,925 - -
2018-06-05 0.01 0.01 0 0.01 378,000 - -
2018-06-04 0.01 0.01 0.01 0.01 90,900 - -
2018-06-01 0.01 0.01 0 0.01 90,189 - -
2018-05-31 0.01 0.01 0 0.01 29,860 - -
2018-05-30 0 0.01 0 0.01 20,709 - -
2018-05-29 0 0 0 0 3,000 - -
2018-05-25 0 0.01 0 0 99,900 - -
2018-05-24 0 0 0 0 0 - -
2018-05-23 0 0 0 0 27,000 - -
2018-05-22 0.01 0.01 0 0 469,450 - -
2018-05-21 0.01 0.01 0.01 0.01 15,400 - -
2018-05-18 0.01 0.01 0.01 0.01 30,320 - -
2018-05-17 0.01 0.01 0.01 0.01 66,500 - -
2018-05-16 0.01 0.01 0 0.01 185,100 - -
2018-05-15 0.01 0.01 0.01 0.01 84,650 - -
2018-05-14 0 0.01 0 0.01 38,135 - -
2018-05-11 0 0.01 0 0.01 61,300 - -
2018-05-10 0.01 0.01 0.01 0.01 33,048 - -
2018-05-09 0 0.01 0 0.01 199,635 - -
2018-05-08 0.01 0.01 0 0 80,930 - -
2018-05-07 0 0 0 0 14,499 - -
2018-05-04 0 0 0 0.01 0 - -
2018-05-03 0 0.01 0 0.01 166,800 - -
2018-05-02 0 0.01 0 0.01 178,304 - -
2018-05-01 0.01 0.01 0 0 268,331 - -
2018-04-30 0.01 0.01 0 0.01 74,100 - -
2018-04-27 0.01 0.01 0 0.01 13,860 - -
2018-04-26 0.01 0.01 0 0.01 46,500 - -
2018-04-25 0 0.01 0 0 29,017 - -
2018-04-24 0 0.01 0 0 97,502 - -
2018-04-23 0 0.01 0 0 467,398 - -
2018-04-20 0 0.01 0 0.01 43,484 - -
2018-04-19 0 0.01 0 0.01 312,864 - -
2018-04-18 0.01 0.01 0 0.01 223,285 - -
2018-04-17 0.01 0.01 0.01 0.01 54,650 - -
2018-04-16 0.01 0.01 0.01 0.01 183,416 - -
2018-04-13 0.01 0.01 0.01 0.01 568,000 - -
2018-04-12 0.01 0.01 0.01 0.01 747,000 - -
2018-04-11 0.01 0.01 0.01 0.01 1,433,453 - -
2018-04-10 0.01 0.01 0 0.01 692,344 - -
2018-04-09 0.01 0.01 0 0.01 132,162 - -
2018-04-06 0.01 0.01 0 0.01 217,000 - -
2018-04-05 0.01 0.01 0.01 0.01 150,611 - -
2018-04-04 0 0 0 0 47,300 - -
2018-04-03 0.01 0.01 0 0 224,354 - -
2018-04-02 0 0 0 0 115 - -
2018-03-30 0 0 0 0 0 - -
2018-03-29 0 0 0 0 17,979 - -
2018-03-28 0 0.01 0 0 22,200 - -
2018-03-27 0 0 0 0 239,310 - -
2018-03-26 0.01 0.01 0 0 152,523 - -
2018-03-23 0.01 0.01 0.01 0.01 525 - -
2018-03-22 0.01 0.01 0.01 0.01 128,500 - -
2018-03-21 0 0.01 0 0.01 224,304 - -
2018-03-20 0 0.01 0 0.01 66,512 - -
2018-03-19 0.01 0.01 0.01 0.01 16,701 - -
2018-03-16 0 0.01 0 0.01 265,700 - -
2018-03-15 0 0.01 0 0.01 12,250 - -
2018-03-14 0 0.01 0 0.01 147,500 - -
2018-03-13 0 0.01 0 0.01 44,175 - -
2018-03-12 0.01 0.01 0 0 25,500 - -
2018-03-09 0 0 0 0 10,416 - -
2018-03-08 0 0.01 0 0 244,193 - -
2018-03-07 0 0 0 0 500 - -
2018-03-06 0 0 0 0 60,138 - -
2018-03-05 0 0 0 0 70,200 - -
2018-03-02 0 0 0 0 42,600 - -
2018-03-01 0 0 0 0 661,355 - -
2018-02-28 0 0.01 0 0 51,555 - -
2018-02-27 0.01 0.01 0 0 744,827 - -
2018-02-26 0.01 0.01 0 0 185,388 - -
2018-02-23 0.01 0.01 0.01 0.01 150,500 - -
2018-02-22 0.01 0.01 0.01 0.01 3,500 - -
2018-02-21 0.01 0.01 0.01 0.01 78,754 - -
2018-02-20 0 0.01 0 0.01 637,473 - -
2018-02-19 0 0 0 0.01 0 - -
2018-02-16 0.01 0.01 0.01 0.01 164,807 - -
2018-02-15 0.01 0.01 0 0.01 278,615 - -
Get more Data

Patriot Scientific Stock History Chart

View PTSC PE ratio, PS ratio stocks charts and compare with peers.
PTSC Chart
Note: Compare Patriot Scientific stock price history with the index and industry peers.

Patriot Scientific Stock Price History: Past 5 years

Max Stock Price0.19Oct 03,2013
Min Stock Price0Nov 23,2015
Avg Stock Price0.03

PTSC Industry Peers

Company Price Change (%)
Sunedison (SUNEQ)0.010 (0%)
Gt Advanced Technologies (GTATQ)0.020 (0%)
Xerox (XRX)26.40.05 (0.19%)
Acacia Research (ACTG)4.350.2 (4.82%)
Rpx Corp (RPXC)10.480 (0%)
Spherix (SPEX)1.050 (0%)
Pendrell (PCOA)65416 (2.39%)

Patriot Scientific share price history helps an investor analyze a company's history and do Patriot Scientific stock analysis . The price movement is easily depicted in the Patriot Scientific stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. PTSC stock saw a high of $0, and a low of $0 on last trading day. Patriot Scientific historical P/S ratio was at a high of - on Jun 22, 2018 and a low of - on Jun 22, 2018.