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

Poet Technologies Inc (TSV: PTK )

5.600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
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%)
Nov 01, 2024 5.400 5.400 5.110 5.140 69,523 -0.10(-1.91%)
Oct 31, 2024 5.450 5.450 5.110 5.240 114,443 -0.14(-2.60%)
Oct 30, 2024 5.240 5.560 5.210 5.380 129,471 +0.14(+2.67%)
Oct 29, 2024 5.340 5.340 5.100 5.240 108,799 -0.04(-0.76%)
Oct 28, 2024 5.490 5.490 5.270 5.280 61,365 -0.07(-1.31%)
Oct 25, 2024 5.590 5.700 5.320 5.350 140,696 -0.12(-2.19%)
Oct 24, 2024 5.400 5.610 5.350 5.470 123,941 +0.15(+2.82%)
Oct 23, 2024 5.470 5.470 5.160 5.320 155,841 -0.15(-2.74%)
Oct 22, 2024 5.540 5.550 5.270 5.470 167,679 -0.07(-1.26%)
Oct 21, 2024 5.730 5.750 5.440 5.540 104,787 -0.05(-0.89%)
Oct 18, 2024 5.740 5.860 5.500 5.590 117,078 -0.07(-1.24%)
Oct 17, 2024 5.970 6.100 5.300 5.660 308,807 -0.04(-0.70%)
Oct 16, 2024 5.180 5.750 5.070 5.700 209,502 +0.63(+12.43%)
Oct 15, 2024 5.270 5.270 5.030 5.070 205,611 -0.28(-5.23%)
Oct 11, 2024 5.350 0 +0.04(+0.75%)
Oct 10, 2024 5.400 5.400 5.090 5.310 159,872 -0.12(-2.21%)
Oct 09, 2024 5.820 5.820 5.410 5.430 237,122 -0.38(-6.54%)
Oct 08, 2024 6.150 6.150 5.700 5.810 195,087 -0.28(-4.60%)
Oct 07, 2024 6.110 6.440 5.940 6.090 256,483 +0.01(+0.16%)
Oct 04, 2024 6.030 6.500 5.900 6.080 215,382 +0.19(+3.23%)
Oct 03, 2024 6.000 6.060 5.790 5.890 117,470 -0.10(-1.67%)
Oct 02, 2024 6.210 6.210 5.880 5.990 56,849 -0.13(-2.12%)
Oct 01, 2024 6.230 6.600 5.790 6.120 238,383 +0.12(+2.00%)
Sep 30, 2024 5.780 6.010 5.560 6.000 210,833 +0.08(+1.35%)
Sep 27, 2024 6.100 6.700 5.740 5.920 263,945 -0.17(-2.79%)
Sep 26, 2024 5.860 6.330 5.350 6.090 314,484 -0.14(-2.25%)
Sep 25, 2024 6.500 7.190 6.030 6.230 880,926 -0.15(-2.35%)
Sep 24, 2024 6.120 7.500 5.820 6.380 1,197,742 +0.42(+7.05%)
Sep 23, 2024 4.750 6.080 4.600 5.960 882,697 +1.71(+40.24%)
Sep 20, 2024 4.420 4.420 4.100 4.250 112,163 -0.04(-0.93%)
Sep 19, 2024 4.510 4.570 4.220 4.290 161,859 +0.13(+3.25%)
Sep 18, 2024 4.300 4.300 4.070 4.155 62,640 -0.05(-1.31%)
Sep 17, 2024 4.280 4.800 4.120 4.210 171,624 -0.09(-2.09%)
Sep 16, 2024 4.260 4.320 4.140 4.300 43,337 +0.12(+2.87%)
Sep 13, 2024 4.100 4.200 4.100 4.180 49,164 +0.04(+0.97%)
Sep 12, 2024 4.030 4.180 3.960 4.140 84,823 +0.06(+1.47%)
Sep 11, 2024 3.830 4.100 3.830 4.080 36,175 +0.11(+2.77%)
Sep 10, 2024 3.940 4.000 3.780 3.970 59,324 -0.04(-1.00%)
Sep 09, 2024 3.750 4.010 3.750 4.010 53,156 +0.26(+6.93%)
Sep 06, 2024 3.970 3.970 3.570 3.750 127,767 -0.22(-5.54%)
Sep 05, 2024 3.980 4.010 3.850 3.970 47,149 +0.00(+0.00%)
Sep 04, 2024 3.920 4.050 3.840 3.970 64,587 -0.06(-1.49%)
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.