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

Poet Technologies Inc (TSV:PTK)

5.940 -0.140 (-2.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
May 30, 2025 6.090 6.090 5.730 5.940 106,527 -0.14(-2.30%)
May 29, 2025 6.260 6.430 6.050 6.080 214,246 +0.01(+0.16%)
May 28, 2025 6.370 6.370 6.000 6.070 90,340 -0.20(-3.19%)
May 27, 2025 6.140 6.540 6.090 6.270 164,718 +0.26(+4.33%)
May 26, 2025 6.100 6.100 5.920 6.010 21,906 +0.01(+0.17%)
May 23, 2025 6.020 6.150 5.970 6.000 59,435 -0.24(-3.85%)
May 22, 2025 6.110 6.340 6.080 6.240 64,405 +0.16(+2.63%)
May 21, 2025 6.490 6.640 6.060 6.080 367,957 -0.44(-6.75%)
May 20, 2025 6.510 6.600 6.380 6.520 63,858 -0.04(-0.61%)
May 16, 2025 6.560 0 +0.30(+4.79%)
May 15, 2025 6.290 6.290 6.020 6.260 79,557 -0.02(-0.32%)
May 14, 2025 6.060 6.280 6.050 6.280 122,551 +0.16(+2.61%)
May 13, 2025 6.280 6.280 5.960 6.120 132,391 -0.08(-1.29%)
May 12, 2025 6.300 6.400 6.130 6.200 175,235 -0.02(-0.32%)
May 09, 2025 6.240 6.350 6.100 6.220 59,133 +0.15(+2.47%)
May 08, 2025 5.980 6.190 5.980 6.070 85,696 +0.10(+1.68%)
May 07, 2025 5.940 6.020 5.840 5.970 80,894 +0.15(+2.58%)
May 06, 2025 5.880 5.880 5.700 5.820 59,224 -0.15(-2.51%)
May 05, 2025 6.010 6.180 5.920 5.970 68,651 -0.06(-1.00%)
May 02, 2025 5.810 6.180 5.700 6.030 188,240 +0.44(+7.87%)
May 01, 2025 5.860 5.860 5.580 5.590 44,007 -0.01(-0.18%)
Apr 30, 2025 5.480 5.600 5.280 5.600 29,635 -0.04(-0.71%)
Apr 29, 2025 5.950 5.950 5.620 5.640 69,531 -0.33(-5.53%)
Apr 28, 2025 5.890 6.390 5.790 5.970 267,284 +0.27(+4.74%)
Apr 25, 2025 5.520 5.700 5.520 5.700 45,241 +0.07(+1.24%)
Apr 24, 2025 5.440 5.700 5.440 5.630 51,424 +0.19(+3.49%)
Apr 23, 2025 5.390 5.620 5.380 5.440 87,801 +0.11(+2.06%)
Apr 22, 2025 5.100 5.360 5.100 5.330 71,381 +0.19(+3.70%)
Apr 21, 2025 5.140 5.140 4.980 5.140 58,699 -0.11(-2.10%)
Apr 17, 2025 5.250 0 +0.06(+1.16%)
Apr 16, 2025 5.200 5.270 5.090 5.190 29,831 -0.11(-2.08%)
Apr 15, 2025 5.560 5.560 5.210 5.300 43,396 -0.10(-1.85%)
Apr 14, 2025 5.400 5.520 5.280 5.400 71,756 +0.21(+4.05%)
Apr 11, 2025 4.930 5.210 4.930 5.190 54,543 +0.09(+1.76%)
Apr 10, 2025 5.340 5.340 4.940 5.100 112,227 -0.29(-5.38%)
Apr 09, 2025 4.280 5.390 4.280 5.390 232,068 +0.84(+18.46%)
Apr 08, 2025 4.990 5.000 4.380 4.550 186,543 -0.17(-3.60%)
Apr 07, 2025 4.700 4.940 4.590 4.720 181,135 -0.29(-5.79%)
Apr 04, 2025 5.410 5.700 5.000 5.010 165,664 -0.73(-12.72%)
Apr 03, 2025 5.150 5.820 5.020 5.740 130,510 +0.21(+3.80%)
Apr 02, 2025 5.240 5.660 4.910 5.530 89,540 +0.31(+5.94%)
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 Of Service.