Skip to main content

Poet Technologies Inc (TSV: PTK )

5.630 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.