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

Poet Technologies Inc (TSV: PTK )

3.880 +0.230 (+6.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 3.700 3.970 3.690 3.880 58,794 +0.23(+6.30%)
Aug 14, 2024 3.500 3.660 3.480 3.650 75,287 +0.16(+4.58%)
Aug 13, 2024 3.600 3.610 3.440 3.490 45,945 -0.04(-1.13%)
Aug 12, 2024 3.490 3.550 3.390 3.530 53,382 +0.08(+2.32%)
Aug 09, 2024 3.740 3.740 3.380 3.450 117,517 -0.23(-6.25%)
Aug 08, 2024 3.390 3.950 3.270 3.680 70,351 +0.41(+12.54%)
Aug 07, 2024 3.440 3.550 3.240 3.270 120,520 -0.17(-4.94%)
Aug 06, 2024 3.800 3.910 3.400 3.440 78,680 -0.42(-10.88%)
Aug 02, 2024 3.860 0 -0.20(-4.93%)
Aug 01, 2024 4.170 4.200 3.960 4.060 124,981 +0.05(+1.25%)
Jul 31, 2024 3.920 4.050 3.800 4.010 89,242 +0.20(+5.25%)
Jul 30, 2024 4.160 4.160 3.750 3.810 97,633 -0.21(-5.22%)
Jul 29, 2024 3.900 4.150 3.900 4.020 48,605 +0.21(+5.51%)
Jul 26, 2024 3.800 3.980 3.800 3.810 39,916 +0.06(+1.60%)
Jul 25, 2024 3.860 3.870 3.600 3.750 85,617 -0.13(-3.35%)
Jul 24, 2024 4.260 4.260 3.780 3.880 160,784 -0.41(-9.56%)
Jul 23, 2024 4.350 4.460 4.280 4.290 34,934 -0.05(-1.15%)
Jul 22, 2024 4.300 4.600 4.300 4.340 60,402 +0.10(+2.36%)
Jul 19, 2024 4.390 4.390 4.180 4.240 42,190 +0.00(+0.00%)
Jul 18, 2024 5.000 5.000 4.180 4.240 280,110 -0.64(-13.11%)
Jul 17, 2024 5.300 5.490 4.710 4.880 250,456 -0.34(-6.51%)
Jul 16, 2024 4.640 5.250 4.510 5.220 292,325 +0.74(+16.52%)
Jul 15, 2024 4.330 4.940 4.270 4.480 236,091 +0.24(+5.66%)
Jul 12, 2024 4.240 4.390 4.100 4.240 123,064 +0.13(+3.16%)
Jul 11, 2024 4.420 4.420 4.080 4.110 87,823 -0.20(-4.64%)
Jul 10, 2024 4.090 4.390 4.060 4.310 61,513 +0.17(+4.11%)
Jul 09, 2024 4.440 4.500 3.960 4.140 178,293 -0.20(-4.61%)
Jul 08, 2024 5.210 5.400 4.250 4.340 272,905 -0.46(-9.58%)
Jul 05, 2024 3.920 5.130 3.920 4.800 500,203 +0.81(+20.30%)
Jul 04, 2024 4.150 4.150 3.940 3.990 70,964 -0.05(-1.24%)
Jul 03, 2024 3.850 4.480 3.850 4.040 336,186 +0.14(+3.59%)
Jul 02, 2024 3.760 4.150 3.360 3.900 385,222 +1.09(+38.79%)
Jun 28, 2024 2.810 0 +0.40(+16.60%)
Jun 27, 2024 2.390 2.430 2.370 2.410 38,183 +0.04(+1.69%)
Jun 26, 2024 2.390 2.400 2.340 2.370 39,650 +0.02(+0.85%)
Jun 25, 2024 2.430 2.430 2.340 2.350 26,775 -0.13(-5.24%)
Jun 24, 2024 2.520 2.590 2.420 2.480 64,889 -0.09(-3.50%)
Jun 21, 2024 2.710 2.710 2.550 2.570 61,571 -0.16(-5.86%)
Jun 20, 2024 2.850 2.920 2.700 2.730 128,088 -0.14(-4.88%)
Jun 19, 2024 2.680 2.900 2.570 2.870 47,024 +0.22(+8.30%)
Jun 18, 2024 2.400 2.750 2.380 2.650 38,557 +0.27(+11.34%)
Jun 17, 2024 2.360 2.420 2.270 2.380 77,012 +0.03(+1.28%)
Jun 14, 2024 2.440 2.440 2.280 2.350 52,710 -0.06(-2.49%)
Jun 13, 2024 2.460 2.460 2.400 2.410 28,620 -0.05(-2.03%)
Jun 12, 2024 2.430 2.500 2.370 2.460 69,000 +0.05(+2.07%)
Jun 11, 2024 2.400 2.410 2.380 2.410 30,220 -0.03(-1.23%)
Jun 10, 2024 2.370 2.440 2.330 2.440 31,449 +0.03(+1.24%)
Jun 07, 2024 2.400 2.440 2.350 2.410 62,899 -0.08(-3.21%)
Jun 06, 2024 2.400 2.490 2.400 2.490 35,863 +0.09(+3.75%)
Jun 05, 2024 2.410 2.470 2.360 2.400 47,801 -0.04(-1.64%)
Jun 04, 2024 2.300 2.490 2.280 2.440 24,244 +0.09(+3.83%)
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.
   
Privacy Policy  |  Terms of Use  |  MNG Corporate Site Map  |  Copyright