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

Poet Technologies Inc (TSV: PTK )

7.945 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 8.500 8.510 7.620 7.945 257,724 -0.75(-8.68%)
Jan 07, 2025 9.100 9.100 8.430 8.700 133,097 -0.12(-1.36%)
Jan 06, 2025 9.800 9.990 8.820 8.820 280,377 -0.92(-9.45%)
Jan 03, 2025 9.290 9.790 9.010 9.740 255,674 +0.82(+9.19%)
Jan 02, 2025 8.980 9.400 8.550 8.920 252,041 +0.39(+4.57%)
Dec 31, 2024 8.530 0 -0.55(-6.06%)
Dec 30, 2024 9.960 9.960 9.060 9.080 335,480 -0.92(-9.20%)
Dec 27, 2024 10.00 10.53 9.585 10.00 478,613 +1.76(+21.36%)
Dec 24, 2024 8.240 0 +1.26(+18.05%)
Dec 23, 2024 6.960 7.090 6.580 6.980 158,707 +0.14(+2.05%)
Dec 20, 2024 6.560 7.060 6.450 6.840 208,344 -0.09(-1.30%)
Dec 19, 2024 7.350 7.570 6.830 6.930 228,536 -0.02(-0.29%)
Dec 18, 2024 6.390 7.640 6.390 6.950 505,262 +0.61(+9.62%)
Dec 17, 2024 6.600 6.620 6.290 6.340 132,620 -0.14(-2.16%)
Dec 16, 2024 6.240 6.860 6.170 6.480 225,451 +0.42(+6.93%)
Dec 13, 2024 6.330 6.330 5.860 6.060 223,066 -0.13(-2.10%)
Dec 12, 2024 6.790 6.880 5.960 6.190 391,431 -0.64(-9.37%)
Dec 11, 2024 7.180 7.330 6.600 6.830 289,716 -0.31(-4.34%)
Dec 10, 2024 7.500 7.500 7.020 7.140 142,589 -0.22(-2.99%)
Dec 09, 2024 7.380 7.970 7.240 7.360 314,366 +0.13(+1.80%)
Dec 06, 2024 7.000 7.490 6.700 7.230 181,156 +0.49(+7.27%)
Dec 05, 2024 7.210 7.210 6.640 6.740 353,096 -0.45(-6.26%)
Dec 04, 2024 7.900 8.150 7.020 7.190 357,567 -0.28(-3.75%)
Dec 03, 2024 7.230 7.570 6.650 7.470 322,492 +0.54(+7.79%)
Dec 02, 2024 7.700 8.160 6.890 6.930 439,851 -0.67(-8.82%)
Nov 29, 2024 7.180 7.750 7.070 7.600 361,411 +0.48(+6.74%)
Nov 28, 2024 6.750 7.180 6.720 7.120 155,699 +0.23(+3.34%)
Nov 27, 2024 6.630 7.280 6.450 6.890 343,252 -0.23(-3.23%)
Nov 26, 2024 6.100 7.500 6.100 7.120 557,325 +1.20(+20.27%)
Nov 25, 2024 5.650 6.460 5.650 5.920 279,983 +0.32(+5.71%)
Nov 22, 2024 5.570 5.640 5.400 5.600 97,696 -0.03(-0.53%)
Nov 21, 2024 5.600 5.750 5.370 5.630 97,647 +0.17(+3.11%)
Nov 20, 2024 5.650 5.750 5.370 5.460 116,427 -0.19(-3.36%)
Nov 19, 2024 5.150 5.800 5.120 5.650 275,206 +0.54(+10.57%)
Nov 18, 2024 5.310 5.350 5.050 5.110 162,291 -0.01(-0.20%)
Nov 15, 2024 5.270 5.330 5.000 5.120 212,605 -0.27(-5.01%)
Nov 14, 2024 5.450 5.600 5.260 5.390 116,502 +0.00(+0.00%)
Nov 13, 2024 5.470 5.560 5.310 5.390 83,993 -0.18(-3.23%)
Nov 12, 2024 5.290 5.640 5.280 5.570 116,846 +0.20(+3.72%)
Nov 11, 2024 5.470 5.600 5.220 5.370 202,928 -0.35(-6.12%)
Nov 08, 2024 6.000 6.000 5.480 5.720 158,955 -0.13(-2.22%)
Nov 07, 2024 5.400 5.900 5.370 5.850 263,357 +0.61(+11.64%)
Nov 06, 2024 5.050 5.290 5.050 5.240 90,680 +0.20(+3.97%)
Nov 05, 2024 4.990 5.120 4.910 5.040 100,396 -0.05(-0.98%)
Nov 04, 2024 5.100 5.140 4.800 5.090 157,140 -0.05(-0.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.