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

Poet Technologies Inc (OP: POETF )

0.6602 UNCHANGED
Last Price Updated: 3:55 PM EST, Feb 25, 2022 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 (%)
Dec 31, 2021 0.6982 0.7440 0.6907 0.7054 130,070 -0.00(-0.65%)
Dec 30, 2021 0.7000 0.7105 0.6870 0.7100 151,227 +0.01(+1.72%)
Dec 29, 2021 0.7000 0.7190 0.6950 0.6980 220,738 +0.01(+1.16%)
Dec 28, 2021 0.6748 0.7150 0.6748 0.6900 384,504 -0.01(-1.43%)
Dec 27, 2021 0.6564 0.7201 0.6564 0.7000 150,593 +0.01(+2.19%)
Dec 23, 2021 0.6920 0.7150 0.6800 0.6850 186,814 -0.03(-3.87%)
Dec 22, 2021 0.7154 0.7154 0.6743 0.7126 91,339 +0.01(+1.58%)
Dec 21, 2021 0.7290 0.7290 0.6721 0.7015 91,536 +0.02(+2.78%)
Dec 20, 2021 0.6550 0.6930 0.6550 0.6825 81,358 +0.00(+0.07%)
Dec 17, 2021 0.6900 0.7039 0.6820 0.6820 73,901 -0.02(-2.57%)
Dec 16, 2021 0.6850 0.7000 0.6780 0.7000 66,594 +0.03(+5.18%)
Dec 15, 2021 0.7230 0.7230 0.6420 0.6655 58,412 +0.01(+1.91%)
Dec 14, 2021 0.6552 0.6808 0.6369 0.6530 221,435 -0.00(-0.32%)
Dec 13, 2021 0.7370 0.7370 0.6477 0.6551 250,840 -0.01(-2.15%)
Dec 10, 2021 0.7200 0.7290 0.6584 0.6695 666,798 -0.04(-5.66%)
Dec 09, 2021 0.7670 0.7670 0.7087 0.7097 116,519 -0.01(-1.43%)
Dec 08, 2021 0.7334 0.7334 0.6955 0.7200 308,006 +0.00(+0.14%)
Dec 07, 2021 0.6540 0.7190 0.6540 0.7190 332,373 +0.02(+3.47%)
Dec 06, 2021 0.6830 0.6949 0.6470 0.6949 333,956 +0.03(+4.06%)
Dec 03, 2021 0.6750 0.7140 0.6556 0.6678 339,973 -0.00(-0.18%)
Dec 02, 2021 0.6445 0.6750 0.6200 0.6690 169,111 +0.04(+5.69%)
Dec 01, 2021 0.6419 0.6510 0.6330 0.6330 143,715 -0.01(-0.94%)
Nov 30, 2021 0.6500 0.6631 0.6200 0.6390 358,859 -0.02(-2.50%)
Nov 29, 2021 0.7000 0.7390 0.6500 0.6554 139,225 +0.01(+1.36%)
Nov 26, 2021 0.6973 0.6982 0.6416 0.6466 314,065 -0.01(-2.21%)
Nov 24, 2021 0.7245 0.7300 0.6300 0.6612 603,481 -0.05(-7.27%)
Nov 23, 2021 0.7320 0.7500 0.7098 0.7130 161,039 -0.02(-2.48%)
Nov 22, 2021 0.7600 0.8020 0.7250 0.7311 276,978 -0.02(-3.04%)
Nov 19, 2021 0.7578 0.7880 0.7350 0.7540 153,989 +0.00(+0.07%)
Nov 18, 2021 0.8380 0.7540 0.7530 0.7535 346,310 -0.02(-2.51%)
Nov 17, 2021 0.7987 0.7987 0.7686 0.7729 153,912 -0.01(-1.54%)
Nov 16, 2021 0.8021 0.8036 0.7800 0.7850 93,318 -0.00(-0.52%)
Nov 15, 2021 0.8600 0.8600 0.7670 0.7891 225,926 -0.04(-4.51%)
Nov 12, 2021 0.8143 0.8314 0.7911 0.8264 353,237 +0.02(+2.35%)
Nov 11, 2021 0.7580 0.8316 0.7580 0.8074 170,910 -0.00(-0.32%)
Nov 10, 2021 0.8094 0.8100 133,248 +0.00(+0.43%)
Nov 09, 2021 0.8140 0.8250 0.7971 0.8065 164,916 -0.01(-1.04%)
Nov 08, 2021 0.8300 0.8407 0.7750 0.8150 319,862 -0.01(-0.62%)
Nov 05, 2021 0.8670 0.8670 0.8100 0.8201 204,608 -0.01(-0.99%)
Nov 04, 2021 0.8425 0.8503 0.8190 0.8283 364,223 -0.01(-1.11%)
Nov 03, 2021 0.8506 0.8600 0.8355 0.8376 215,148 -0.01(-1.06%)
Nov 02, 2021 0.8860 0.8879 0.8273 0.8466 527,860 +0.00(+0.19%)
Nov 01, 2021 0.8484 0.8350 0.8250 0.8450 187,499 +0.01(+1.20%)
Oct 29, 2021 0.8400 0.8500 0.8300 0.8350 113,630 -0.01(-0.60%)
Oct 28, 2021 0.8500 0.8655 0.8259 0.8400 162,386 -0.01(-0.91%)
Oct 27, 2021 0.8078 0.8730 0.8416 0.8477 93,769 +0.00(+0.37%)
Oct 26, 2021 0.8306 0.8446 66,417 +0.01(+1.15%)
Oct 25, 2021 0.8400 0.8650 0.8203 0.8350 133,299 +0.00(+0.12%)
Oct 22, 2021 0.9170 0.9170 0.8190 0.8340 275,488 +0.00(+0.22%)
Oct 21, 2021 0.9170 0.9170 0.8322 0.8322 105,865 -0.03(-3.57%)
Oct 20, 2021 0.8900 0.8900 0.8200 0.8630 422,181 +0.05(+5.84%)
Oct 19, 2021 0.8219 0.8292 0.8100 0.8154 92,164 +0.00(+0.05%)
Oct 18, 2021 0.8000 0.8422 0.8000 0.8150 145,213 -0.01(-0.68%)
Oct 15, 2021 0.8000 0.8299 0.8000 0.8206 75,056 +0.00(+0.53%)
Oct 14, 2021 0.8100 0.8300 0.8100 0.8163 95,929 -0.01(-1.65%)
Oct 13, 2021 0.8300 0.8300 0.8145 0.8300 53,672 -0.01(-1.54%)
Oct 12, 2021 0.8800 0.8800 0.8250 0.8430 295,525 -0.02(-1.98%)
Oct 11, 2021 0.8215 0.8799 0.7730 0.8600 137,273 -0.01(-1.15%)
Oct 08, 2021 0.8906 0.9034 0.8500 0.8700 241,755 -0.01(-1.47%)
Oct 07, 2021 0.9480 0.9480 0.8478 0.8830 675,405 -0.04(-4.04%)
Oct 06, 2021 1.000 1.050 0.9000 0.9202 907,705 -0.08(-7.98%)
Oct 05, 2021 0.8326 1.025 0.8200 1.000 1,121,825 +0.21(+25.85%)
Oct 04, 2021 0.8500 0.8550 0.7940 0.7946 202,365 -0.04(-4.50%)
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.