Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Poet Technologies Inc (TSV: PTK )

2.410 +0.060 (+2.55%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 17, 2024 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 (%)
May 29, 2015 1.420 1.430 1.390 1.420 180,170 +0.02(+1.43%)
May 28, 2015 1.490 1.490 1.390 1.400 364,089 -0.08(-5.41%)
May 27, 2015 1.470 1.500 1.460 1.480 264,101 +0.01(+0.68%)
May 26, 2015 1.420 1.470 1.420 1.470 237,882 +0.03(+2.08%)
May 25, 2015 1.430 1.460 1.420 1.440 85,894 +0.00(+0.00%)
May 22, 2015 1.430 1.480 1.430 1.440 197,896 -0.01(-0.69%)
May 21, 2015 1.470 1.470 1.420 1.450 273,781 +0.01(+0.69%)
May 20, 2015 1.460 1.500 1.440 1.440 209,449 -0.06(-4.00%)
May 19, 2015 1.480 1.500 1.420 1.500 156,738 +0.02(+1.35%)
May 15, 2015 1.480 1.480 1.480 0 -0.01(-0.67%)
May 14, 2015 1.530 1.530 1.480 1.490 148,290 +0.01(+0.68%)
May 13, 2015 1.500 1.510 1.460 1.480 317,518 -0.05(-3.27%)
May 12, 2015 1.550 1.560 1.520 1.530 175,781 -0.01(-0.65%)
May 11, 2015 1.520 1.560 1.520 1.540 246,135 +0.04(+2.67%)
May 08, 2015 1.510 1.550 1.470 1.500 432,579 +0.03(+2.04%)
May 07, 2015 1.500 1.520 1.440 1.470 407,639 -0.04(-2.65%)
May 06, 2015 1.470 1.510 1.390 1.510 439,783 +0.04(+2.72%)
May 05, 2015 1.520 1.520 1.470 1.470 301,032 -0.05(-3.29%)
May 04, 2015 1.530 1.550 1.500 1.520 338,233 +0.01(+0.66%)
May 01, 2015 1.550 1.580 1.490 1.510 755,989 -0.04(-2.58%)
Apr 30, 2015 1.640 1.680 1.550 1.550 619,506 -0.07(-4.32%)
Apr 29, 2015 1.690 1.720 1.620 1.620 346,974 -0.07(-4.14%)
Apr 28, 2015 1.760 1.760 1.670 1.690 376,650 -0.05(-2.87%)
Apr 27, 2015 1.630 1.780 1.630 1.740 548,979 +0.12(+7.41%)
Apr 24, 2015 1.600 1.650 1.550 1.620 209,761 +0.05(+3.18%)
Apr 23, 2015 1.570 1.600 1.520 1.570 124,987 +0.00(+0.00%)
Apr 22, 2015 1.650 1.650 1.570 1.570 201,139 -0.05(-3.09%)
Apr 21, 2015 1.660 1.660 1.580 1.620 127,532 -0.05(-2.99%)
Apr 20, 2015 1.630 1.680 1.600 1.670 418,259 +0.09(+5.70%)
Apr 17, 2015 1.720 1.720 1.540 1.580 523,935 -0.08(-4.82%)
Apr 16, 2015 1.500 1.690 1.480 1.660 624,368 +0.14(+9.21%)
Apr 15, 2015 1.630 1.630 1.480 1.520 1,073,017 -0.10(-6.17%)
Apr 14, 2015 1.660 1.690 1.580 1.620 597,467 -0.08(-4.71%)
Apr 13, 2015 1.820 1.820 1.620 1.700 1,164,882 -0.14(-7.61%)
Apr 10, 2015 1.840 1.910 1.730 1.840 928,565 -0.14(-7.07%)
Apr 09, 2015 1.950 1.990 1.950 1.980 199,379 +0.01(+0.51%)
Apr 08, 2015 2.000 2.000 1.930 1.970 419,797 -0.02(-1.01%)
Apr 07, 2015 2.000 2.000 1.930 1.990 471,630 +0.03(+1.53%)
Apr 06, 2015 1.880 2.000 1.860 1.960 713,455 +0.15(+8.29%)
Apr 02, 2015 1.810 1.810 1.810 0 -0.03(-1.63%)
Apr 01, 2015 1.800 1.890 1.750 1.840 453,936 +0.05(+2.79%)
Mar 31, 2015 1.900 1.970 1.760 1.790 1,209,419 -0.05(-2.72%)
Mar 30, 2015 1.650 1.880 1.650 1.840 1,787,304 +0.19(+11.52%)
Mar 27, 2015 1.620 1.650 1.600 1.650 166,213 +0.04(+2.48%)
Mar 26, 2015 1.620 1.640 1.550 1.610 308,496 -0.01(-0.62%)
Mar 25, 2015 1.640 1.660 1.600 1.620 364,510 -0.01(-0.61%)
Mar 24, 2015 1.550 1.640 1.530 1.630 355,526 +0.08(+5.16%)
Mar 23, 2015 1.530 1.550 1.520 1.550 162,613 +0.01(+0.65%)
Mar 20, 2015 1.500 1.550 1.500 1.540 364,995 +0.00(+0.00%)
Mar 19, 2015 1.520 1.550 1.470 1.540 203,653 +0.02(+1.32%)
Mar 18, 2015 1.550 1.550 1.510 1.520 185,193 -0.03(-1.94%)
Mar 17, 2015 1.500 1.550 1.480 1.550 255,678 +0.07(+4.73%)
Mar 16, 2015 1.410 1.480 1.390 1.480 279,611 +0.07(+4.96%)
Mar 13, 2015 1.440 1.450 1.380 1.410 101,517 -0.05(-3.42%)
Mar 12, 2015 1.390 1.460 1.380 1.460 177,130 +0.05(+3.55%)
Mar 11, 2015 1.430 1.440 1.400 1.410 158,943 -0.03(-2.08%)
Mar 10, 2015 1.480 1.480 1.430 1.440 173,250 -0.03(-2.04%)
Mar 09, 2015 1.470 1.530 1.460 1.470 104,116 +0.01(+0.68%)
Mar 06, 2015 1.510 1.530 1.450 1.460 213,818 -0.07(-4.58%)
Mar 05, 2015 1.490 1.550 1.470 1.530 235,138 +0.02(+1.32%)
Mar 04, 2015 1.430 1.530 1.430 1.510 58,756 +0.06(+4.14%)
Mar 03, 2015 1.450 1.500 1.450 1.450 74,408 +0.01(+0.69%)
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.