Daily Courier: Single Column

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

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
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 (%)
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.

© Copyright 2015, Daily Courier, Kelowna, BC. Powered by BLOX Content Management System from TownNews.com.