Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Poet Technologies Inc (TSV: PTK )

2.400 -0.060 (-2.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2024 2.450 2.500 2.300 2.400 51,926 -0.06(-2.44%)
May 30, 2024 2.510 2.580 2.430 2.460 80,755 -0.16(-6.11%)
May 29, 2024 2.440 2.790 2.440 2.620 64,891 +0.13(+5.22%)
May 28, 2024 2.410 2.530 2.240 2.490 88,574 +0.03(+1.22%)
May 27, 2024 2.400 2.600 2.390 2.460 32,403 +0.06(+2.50%)
May 24, 2024 2.650 2.660 2.330 2.400 178,754 -0.29(-10.78%)
May 23, 2024 2.940 2.940 2.650 2.690 116,502 -0.25(-8.50%)
May 22, 2024 3.050 3.070 2.890 2.940 71,646 -0.14(-4.55%)
May 21, 2024 2.990 3.150 2.950 3.080 68,140 +0.00(+0.00%)
May 17, 2024 3.080 0 -0.06(-1.91%)
May 16, 2024 3.240 3.240 3.050 3.140 106,631 -0.21(-6.27%)
May 15, 2024 3.630 3.630 3.260 3.350 163,141 +0.11(+3.40%)
May 14, 2024 3.250 3.370 3.140 3.240 242,809 +0.25(+8.36%)
May 13, 2024 3.160 3.190 2.910 2.990 102,166 -0.10(-3.24%)
May 10, 2024 3.100 3.150 2.960 3.090 197,064 +0.14(+4.75%)
May 09, 2024 3.060 3.100 2.800 2.950 165,455 +0.18(+6.50%)
May 08, 2024 2.910 2.910 2.730 2.770 71,819 -0.10(-3.48%)
May 07, 2024 2.820 3.050 2.820 2.870 78,273 +0.00(+0.00%)
May 06, 2024 2.910 3.140 2.870 2.870 215,606 +0.07(+2.50%)
May 03, 2024 3.180 3.180 2.750 2.800 369,151 -0.43(-13.31%)
May 02, 2024 3.950 3.950 3.200 3.230 121,657 -0.50(-13.40%)
May 01, 2024 3.500 4.000 3.010 3.730 343,603 -0.01(-0.27%)
Apr 30, 2024 4.150 4.720 3.500 3.740 537,908 -0.28(-6.97%)
Apr 29, 2024 3.550 4.080 3.440 4.020 437,185 +0.61(+17.89%)
Apr 26, 2024 2.870 3.550 2.830 3.410 428,808 +0.73(+27.24%)
Apr 25, 2024 3.300 3.300 2.410 2.680 369,199 -0.42(-13.55%)
Apr 24, 2024 2.590 3.220 2.250 3.100 582,324 +0.94(+43.52%)
Apr 23, 2024 1.800 2.270 1.800 2.160 451,422 +0.44(+25.58%)
Apr 22, 2024 1.700 1.930 1.670 1.720 261,507 +0.28(+19.44%)
Apr 19, 2024 1.370 1.440 1.370 1.440 34,125 +0.06(+4.35%)
Apr 18, 2024 1.460 1.460 1.370 1.380 47,594 -0.08(-5.48%)
Apr 17, 2024 1.510 1.520 1.440 1.460 22,191 -0.05(-3.31%)
Apr 16, 2024 1.420 1.610 1.400 1.510 34,250 +0.12(+8.63%)
Apr 15, 2024 1.520 1.540 1.390 1.390 36,582 -0.13(-8.55%)
Apr 12, 2024 1.580 1.590 1.500 1.520 33,325 -0.04(-2.56%)
Apr 11, 2024 1.530 1.560 1.490 1.560 30,425 +0.03(+1.96%)
Apr 10, 2024 1.650 1.650 1.530 1.530 104,833 -0.17(-10.00%)
Apr 09, 2024 1.610 1.700 1.560 1.700 22,718 +0.11(+6.92%)
Apr 08, 2024 1.690 1.710 1.590 1.590 11,414 -0.11(-6.47%)
Apr 05, 2024 1.810 1.810 1.610 1.700 118,329 -0.06(-3.41%)
Apr 04, 2024 1.800 1.800 1.750 1.760 39,930 -0.04(-2.22%)
Apr 03, 2024 1.750 1.810 1.750 1.800 39,667 +0.05(+2.86%)
Apr 02, 2024 1.790 1.840 1.740 1.750 104,413 -0.02(-1.13%)
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.