Daily Courier: Single Column

Poet Technologies Inc (TSV: PTK )

4.060 +0.250 (+6.56%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 2.400 2.425 2.320 2.350 32,011 -0.05(-2.08%)
May 31, 2024 2.450 2.500 2.300 2.400 51,926 -0.06(-2.44%)
May 30, 2024 2.510 2.580 2.430 2.460 80,755 -0.16(-6.11%)
May 29, 2024 2.440 2.790 2.440 2.620 64,891 +0.13(+5.22%)
May 28, 2024 2.410 2.530 2.240 2.490 88,574 +0.03(+1.22%)
May 27, 2024 2.400 2.600 2.390 2.460 32,403 +0.06(+2.50%)
May 24, 2024 2.650 2.660 2.330 2.400 178,754 -0.29(-10.78%)
May 23, 2024 2.940 2.940 2.650 2.690 116,502 -0.25(-8.50%)
May 22, 2024 3.050 3.070 2.890 2.940 71,646 -0.14(-4.55%)
May 21, 2024 2.990 3.150 2.950 3.080 68,140 +0.00(+0.00%)
May 17, 2024 3.080 0 -0.06(-1.91%)
May 16, 2024 3.240 3.240 3.050 3.140 106,631 -0.21(-6.27%)
May 15, 2024 3.630 3.630 3.260 3.350 163,141 +0.11(+3.40%)
May 14, 2024 3.250 3.370 3.140 3.240 242,809 +0.25(+8.36%)
May 13, 2024 3.160 3.190 2.910 2.990 102,166 -0.10(-3.24%)
May 10, 2024 3.100 3.150 2.960 3.090 197,064 +0.14(+4.75%)
May 09, 2024 3.060 3.100 2.800 2.950 165,455 +0.18(+6.50%)
May 08, 2024 2.910 2.910 2.730 2.770 71,819 -0.10(-3.48%)
May 07, 2024 2.820 3.050 2.820 2.870 78,273 +0.00(+0.00%)
May 06, 2024 2.910 3.140 2.870 2.870 215,606 +0.07(+2.50%)
May 03, 2024 3.180 3.180 2.750 2.800 369,151 -0.43(-13.31%)
May 02, 2024 3.950 3.950 3.200 3.230 121,657 -0.50(-13.40%)
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.