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

Poet Technologies Inc (OP: POETF )

N/A 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 (%)
Mar 31, 2017 0.2375 0.2435 0.2375 0.2435 38,600 -0.00(-1.30%)
Mar 30, 2017 0.2467 0.2467 0.2467 0.2467 32,595 +0.00(+0.20%)
Mar 29, 2017 0.2401 0.2462 0.2401 0.2462 20,907 +0.01(+5.71%)
Mar 28, 2017 0.2430 0.2490 0.2329 0.2329 25,800 -0.01(-4.63%)
Mar 24, 2017 0.2442 0.2442 0.2442 0 -0.01(-3.67%)
Mar 23, 2017 0.2535 0.2535 0.2535 0.2535 10,400 +0.00(+1.40%)
Mar 22, 2017 0.2500 0.2500 0.2500 0.2500 10,000 -0.01(-3.81%)
Mar 21, 2017 0.2557 0.2599 0.2557 0.2599 36,000 +0.01(+4.25%)
Mar 20, 2017 0.2421 0.2493 0.2421 0.2493 34,000 +0.01(+3.88%)
Mar 17, 2017 0.2484 0.2510 0.2400 0.2400 4,645 -0.00(-0.83%)
Mar 16, 2017 0.2420 0.2420 0.2420 0.2420 1,134 -0.01(-3.20%)
Mar 15, 2017 0.2422 0.2500 0.2422 0.2500 5,200 -0.00(-1.81%)
Mar 14, 2017 0.2580 0.2580 0.2546 0.2546 2,175 -0.00(-0.16%)
Mar 13, 2017 0.2536 0.2550 0.2500 0.2550 1,020 -0.01(-2.67%)
Mar 10, 2017 0.2536 0.2620 0.2500 0.2620 2,194 +0.00(+0.38%)
Mar 08, 2017 0.2610 0.2610 0.2610 50 -0.01(-3.33%)
Mar 07, 2017 0.2504 0.2700 0.2504 0.2700 83,440 +0.02(+8.00%)
Mar 06, 2017 0.2590 0.2590 0.2500 0.2500 12,900 -0.01(-2.53%)
Mar 03, 2017 0.2500 0.2565 0.2500 0.2565 18,574 -0.00(-1.35%)
Mar 02, 2017 0.2600 0.2650 0.2578 0.2600 40,220 +0.00(+0.00%)
Mar 01, 2017 0.2700 0.2750 0.2600 0.2600 83,910 -0.02(-5.45%)
Feb 28, 2017 0.2720 0.2750 0.2720 0.2750 10,000 +0.00(+0.00%)
Feb 27, 2017 0.2700 0.2800 0.2700 0.2750 8,521 +0.01(+1.85%)
Feb 24, 2017 0.2700 0.2700 0.2700 0.2700 3,450 -0.01(-3.57%)
Feb 23, 2017 0.2800 0.2800 0.2787 0.2800 9,750 -0.00(-0.60%)
Feb 22, 2017 0.2800 0.2817 0.2760 0.2817 10,000 +0.00(+0.46%)
Feb 21, 2017 0.2821 0.2821 0.2804 0.2804 5,156 -0.01(-2.84%)
Feb 17, 2017 0.2886 0.2886 0.2886 0 +0.01(+3.07%)
Feb 16, 2017 0.2800 0.2800 0.2800 0.2800 15,687 -0.01(-1.89%)
Feb 15, 2017 0.2864 0.2864 0.2854 0.2854 1,809 +0.01(+1.93%)
Feb 14, 2017 0.2850 0.2880 0.2770 0.2800 69,850 -0.01(-2.78%)
Feb 13, 2017 0.2907 0.2929 0.2880 0.2880 6,104 +0.00(+0.35%)
Feb 10, 2017 0.2870 0.2870 0.2870 0.2870 5,580 +0.00(+0.00%)
Feb 09, 2017 0.2936 0.2950 0.2846 0.2870 28,742 -0.01(-3.53%)
Feb 08, 2017 0.2883 0.2975 0.2883 0.2975 13,500 -0.00(-0.97%)
Feb 07, 2017 0.2990 0.3030 0.2900 0.3004 40,170 -0.00(-0.86%)
Feb 06, 2017 0.3022 0.3050 0.2994 0.3030 105,100 -0.01(-2.32%)
Feb 03, 2017 0.3102 0.3102 0.3102 0.3102 10,000 +0.00(+1.44%)
Feb 02, 2017 0.3200 0.3200 0.2892 0.3058 71,573 -0.00(-1.35%)
Feb 01, 2017 0.2896 0.3100 0.2890 0.3100 24,500 +0.03(+10.32%)
Jan 31, 2017 0.2800 0.2950 0.2800 0.2810 43,430 +0.02(+8.08%)
Jan 30, 2017 0.2700 0.2700 0.2552 0.2600 26,725 -0.01(-2.35%)
Jan 27, 2017 0.2708 0.2708 0.2625 0.2662 4,214 +0.01(+5.86%)
Jan 26, 2017 0.2515 0.2515 0.2515 0.2515 4,500 -0.01(-2.86%)
Jan 25, 2017 0.2606 0.2689 0.2536 0.2589 121,200 -0.01(-3.40%)
Jan 24, 2017 0.2787 0.2790 0.2576 0.2680 24,000 +0.00(+0.19%)
Jan 20, 2017 0.2675 0.2675 0.2675 0 -0.01(-2.01%)
Jan 19, 2017 0.2532 0.2730 0.2460 0.2730 30,000 +0.01(+5.41%)
Jan 18, 2017 0.2700 0.2700 0.2500 0.2590 45,750 -0.02(-6.16%)
Jan 17, 2017 0.2800 0.2800 0.2606 0.2760 45,841 -0.01(-3.76%)
Jan 13, 2017 0.2868 0.2868 0.2868 0 -0.02(-7.49%)
Jan 12, 2017 0.3195 0.3195 0.3005 0.3100 17,500 -0.01(-3.13%)
Jan 11, 2017 0.2780 0.3200 0.2780 0.3200 36,300 +0.03(+12.08%)
Jan 10, 2017 0.2867 0.2900 0.2855 0.2855 58,950 -0.01(-4.83%)
Jan 09, 2017 0.3300 0.3400 0.2930 0.3000 109,875 -0.04(-10.69%)
Jan 06, 2017 0.3600 0.3734 0.3359 0.3359 82,394 -0.01(-4.03%)
Jan 05, 2017 0.2850 0.3560 0.2850 0.3500 253,511 +0.06(+22.38%)
Jan 04, 2017 0.2600 0.2905 0.2578 0.2860 52,200 +0.04(+16.73%)
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.