POET Technologies Inc. - Common Shares (NQ: POET )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	3.880	3.880	3.670	3.760	838,797	-0.13(-3.34%)
Oct 30, 2024	3.750	4.010	3.750	3.890	1,157,520	+0.10(+2.64%)
Oct 29, 2024	3.860	3.879	3.660	3.790	973,683	-0.03(-0.79%)
Oct 28, 2024	3.930	3.950	3.770	3.820	773,612	-0.02(-0.52%)
Oct 25, 2024	4.030	4.129	3.814	3.840	876,900	-0.11(-2.78%)
Oct 24, 2024	3.870	4.080	3.870	3.950	735,671	+0.14(+3.67%)
Oct 23, 2024	3.920	3.930	3.720	3.810	857,984	-0.08(-2.06%)
Oct 22, 2024	4.000	4.030	3.800	3.890	899,908	-0.11(-2.75%)
Oct 21, 2024	4.110	4.150	3.930	4.000	1,284,225	-0.04(-0.99%)
Oct 18, 2024	4.150	4.260	3.960	4.040	1,015,143	-0.08(-1.94%)
Oct 17, 2024	4.340	4.450	3.840	4.120	2,918,823	-0.05(-1.20%)
Oct 16, 2024	3.710	4.170	3.660	4.170	2,284,722	+0.51(+13.93%)
Oct 15, 2024	3.780	3.820	3.630	3.660	777,839	-0.09(-2.40%)
Oct 14, 2024	3.850	3.930	3.710	3.750	885,483	-0.10(-2.60%)
Oct 11, 2024	3.890	3.950	3.660	3.850	1,081,910	+0.00(+0.00%)
Oct 10, 2024	3.900	3.930	3.680	3.850	1,535,765	-0.11(-2.78%)
Oct 09, 2024	4.230	4.240	3.950	3.960	1,665,675	-0.25(-5.94%)
Oct 08, 2024	4.440	4.480	4.160	4.210	1,798,947	-0.23(-5.18%)
Oct 07, 2024	4.500	4.750	4.350	4.440	1,966,283	-0.02(-0.45%)
Oct 04, 2024	4.450	4.810	4.340	4.460	2,557,372	+0.11(+2.53%)
Oct 03, 2024	4.440	4.478	4.250	4.350	1,345,722	-0.09(-2.03%)
Oct 02, 2024	4.600	4.600	4.340	4.440	950,570	-0.14(-3.06%)
Oct 01, 2024	4.630	4.900	4.280	4.580	2,117,125	+0.14(+3.15%)
Sep 30, 2024	4.320	4.450	4.100	4.440	1,710,070	+0.05(+1.14%)
Sep 27, 2024	4.590	4.950	4.240	4.390	2,555,828	-0.12(-2.66%)
Sep 26, 2024	4.270	4.720	4.000	4.510	3,103,208	-0.11(-2.38%)
Sep 25, 2024	4.900	5.350	4.450	4.620	7,391,098	-0.13(-2.74%)
Sep 24, 2024	4.600	5.600	4.310	4.750	16,561,346	+0.35(+7.95%)
Sep 23, 2024	3.480	4.560	3.380	4.400	13,621,784	+1.26(+40.13%)
Sep 20, 2024	3.210	3.240	3.000	3.140	783,130	+0.00(+0.00%)
Sep 19, 2024	3.290	3.370	3.050	3.140	1,316,986	+0.09(+2.95%)
Sep 18, 2024	3.130	3.130	2.980	3.050	446,488	-0.05(-1.61%)
Sep 17, 2024	3.200	3.540	3.030	3.100	1,346,380	-0.07(-2.21%)
Sep 16, 2024	3.080	3.200	3.030	3.170	439,477	+0.10(+3.26%)
Sep 13, 2024	3.060	3.110	3.020	3.070	442,480	+0.02(+0.66%)
Sep 12, 2024	3.020	3.075	2.910	3.050	546,193	+0.03(+0.99%)
Sep 11, 2024	2.830	3.020	2.830	3.020	328,607	+0.10(+3.42%)
Sep 10, 2024	2.960	2.960	2.780	2.920	479,148	-0.04(-1.35%)
Sep 09, 2024	2.810	2.960	2.750	2.960	440,831	+0.20(+7.25%)
Sep 06, 2024	2.900	2.937	2.625	2.760	854,548	-0.18(-6.12%)
Sep 05, 2024	2.920	2.990	2.835	2.940	545,538	+0.01(+0.34%)
Sep 04, 2024	2.920	2.980	2.815	2.930	601,213	-0.04(-1.35%)

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.