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

Poet Technologies Inc (TSV: PTK )

2.380 +0.030 (+1.28%)
Streaming Delayed Price Updated: 3:59 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 31, 2022 7.150 7.160 7.040 7.160 3,755 -0.04(-0.56%)
May 30, 2022 7.150 7.200 7.060 7.200 1,472 +0.02(+0.28%)
May 27, 2022 7.270 7.270 7.050 7.180 16,476 -0.14(-1.91%)
May 26, 2022 7.380 7.380 7.260 7.320 6,948 -0.02(-0.27%)
May 25, 2022 7.410 7.520 7.300 7.340 27,774 -0.06(-0.81%)
May 24, 2022 7.710 7.730 7.400 7.400 10,401 -0.40(-5.13%)
May 20, 2022 7.800 0 -0.05(-0.64%)
May 19, 2022 7.720 7.850 7.650 7.850 15,617 +0.13(+1.68%)
May 18, 2022 7.740 7.850 7.700 7.720 4,778 -0.05(-0.64%)
May 17, 2022 7.700 7.770 7.530 7.770 8,992 +0.09(+1.17%)
May 16, 2022 7.770 7.770 7.560 7.680 3,992 +0.10(+1.32%)
May 13, 2022 7.260 7.600 7.140 7.580 15,896 +0.42(+5.87%)
May 12, 2022 7.510 7.520 7.110 7.160 25,233 -0.49(-6.41%)
May 11, 2022 7.930 7.980 7.600 7.650 30,305 -0.28(-3.53%)
May 10, 2022 8.010 8.110 7.800 7.930 13,829 -0.04(-0.50%)
May 09, 2022 8.070 8.110 7.850 7.970 11,220 -0.23(-2.80%)
May 06, 2022 8.610 8.610 8.200 8.200 13,230 -0.27(-3.19%)
May 05, 2022 8.960 8.960 8.470 8.470 2,840 +0.03(+0.36%)
May 04, 2022 8.320 8.450 8.310 8.440 1,536 +0.18(+2.18%)
May 03, 2022 8.150 8.320 8.060 8.260 11,100 +0.04(+0.49%)
May 02, 2022 8.280 8.280 8.110 8.220 7,389 -0.13(-1.56%)
Apr 29, 2022 8.230 8.350 8.200 8.350 16,374 +0.10(+1.21%)
Apr 28, 2022 8.210 8.500 8.120 8.250 17,249 +0.03(+0.36%)
Apr 27, 2022 8.800 9.100 8.170 8.220 91,013 -0.46(-5.30%)
Apr 26, 2022 9.340 9.340 8.600 8.680 19,973 -0.46(-5.03%)
Apr 25, 2022 8.110 9.270 8.000 9.140 44,910 +1.14(+14.25%)
Apr 22, 2022 7.760 8.050 7.760 8.000 8,650 +0.25(+3.23%)
Apr 21, 2022 7.910 8.000 7.650 7.750 9,659 -0.15(-1.90%)
Apr 20, 2022 7.780 8.000 7.560 7.900 16,873 +0.24(+3.13%)
Apr 19, 2022 7.770 7.790 7.610 7.660 8,325 +0.06(+0.79%)
Apr 18, 2022 7.970 8.020 7.550 7.600 22,186 +0.02(+0.26%)
Apr 14, 2022 7.580 0 -0.32(-4.05%)
Apr 13, 2022 8.200 8.290 7.900 7.900 92,994 -0.32(-3.89%)
Apr 12, 2022 8.440 8.450 8.080 8.220 17,309 -0.14(-1.67%)
Apr 11, 2022 8.410 8.500 8.360 8.360 9,632 -0.24(-2.79%)
Apr 08, 2022 8.790 8.790 8.450 8.600 6,659 -0.18(-2.05%)
Apr 07, 2022 8.790 8.790 8.360 8.780 60,466 -0.01(-0.11%)
Apr 06, 2022 8.690 8.820 8.580 8.790 79,579 +0.06(+0.69%)
Apr 05, 2022 8.690 8.750 8.600 8.730 8,647 +0.03(+0.34%)
Apr 04, 2022 8.400 8.740 8.370 8.700 25,443 +0.06(+0.69%)
Apr 01, 2022 9.210 9.210 8.620 8.640 10,158 -0.46(-5.05%)
Mar 31, 2022 9.590 9.990 9.090 9.100 34,798 +0.15(+1.68%)
Mar 30, 2022 8.670 9.150 8.670 8.950 121,426 +0.05(+0.56%)
Mar 29, 2022 8.650 9.150 8.600 8.900 156,578 +0.01(+0.11%)
Mar 28, 2022 9.440 9.440 8.620 8.890 185,797 -0.21(-2.31%)
Mar 25, 2022 9.050 9.500 9.030 9.100 137,356 +0.07(+0.78%)
Mar 24, 2022 9.500 9.500 9.010 9.030 24,013 -0.26(-2.80%)
Mar 23, 2022 9.630 9.640 9.290 9.290 6,507 -0.40(-4.13%)
Mar 22, 2022 9.160 9.830 9.150 9.690 27,991 +0.24(+2.54%)
Mar 21, 2022 10.14 10.14 9.450 9.450 34,938 -0.60(-5.97%)
Mar 18, 2022 10.15 10.39 9.950 10.05 108,661 -0.15(-1.47%)
Mar 17, 2022 10.16 10.34 9.990 10.20 26,938 -0.12(-1.16%)
Mar 16, 2022 10.45 10.89 10.15 10.32 41,456 -0.13(-1.24%)
Mar 15, 2022 11.39 11.39 9.930 10.45 40,397 -0.93(-8.17%)
Mar 14, 2022 12.99 13.65 11.00 11.38 96,637 -1.06(-8.52%)
Mar 11, 2022 12.20 12.97 12.04 12.44 98,515 +0.59(+4.98%)
Mar 10, 2022 11.35 11.99 10.91 11.85 35,938 +0.55(+4.87%)
Mar 09, 2022 10.82 11.58 10.80 11.30 54,720 +0.47(+4.34%)
Mar 08, 2022 11.10 11.10 10.49 10.83 36,136 +0.03(+0.28%)
Mar 07, 2022 10.01 11.15 9.930 10.80 81,922 +0.85(+8.54%)
Mar 04, 2022 10.09 10.10 9.940 9.950 21,492 +0.03(+0.30%)
Mar 03, 2022 9.500 10.26 9.500 9.920 41,916 +0.37(+3.87%)
Mar 02, 2022 10.15 10.16 8.890 9.550 46,552 -0.35(-3.54%)
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.