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 (%)
May 31, 2018 0.2348 0.2390 0.2300 0.2380 15,773 -0.01(-2.18%)
May 30, 2018 0.2384 0.2439 0.2280 0.2433 107,144 +0.00(+1.37%)
May 29, 2018 0.2500 0.2500 0.2352 0.2400 23,750 -0.02(-5.88%)
May 25, 2018 0.2550 0.2550 0.2550 0 +0.01(+2.85%)
May 24, 2018 0.2609 0.2609 0.2454 0.2479 110,184 -0.01(-5.01%)
May 23, 2018 0.2605 0.2610 0.2605 0.2610 28,000 +0.00(+0.38%)
May 22, 2018 0.2500 0.2692 0.2500 0.2600 70,594 -0.02(-7.11%)
May 21, 2018 0.2500 0.3000 0.2500 0.2799 181,061 +0.03(+11.78%)
May 18, 2018 0.2617 0.2617 0.2504 0.2504 22,185 -0.01(-3.69%)
May 17, 2018 0.2580 0.2600 0.2540 0.2600 33,500 +0.00(+0.00%)
May 16, 2018 0.2699 0.2699 0.2600 0.2600 15,270 -0.01(-2.55%)
May 15, 2018 0.2563 0.2691 0.2563 0.2668 27,270 -0.01(-3.33%)
May 14, 2018 0.2750 0.2768 0.2690 0.2760 13,000 -0.00(-0.36%)
May 11, 2018 0.2790 0.2907 0.2700 0.2770 190,580 -0.01(-5.14%)
May 10, 2018 0.3040 0.3040 0.2800 0.2920 70,400 -0.01(-4.26%)
May 09, 2018 0.3001 0.3050 0.3001 0.3050 3,203 -0.01(-2.15%)
May 08, 2018 0.2920 0.3130 0.2890 0.3117 106,588 +0.01(+4.95%)
May 07, 2018 0.3021 0.3021 0.2940 0.2970 15,500 -0.01(-3.26%)
May 04, 2018 0.2965 0.3070 0.2965 0.3070 29,428 +0.01(+4.95%)
May 03, 2018 0.2820 0.2940 0.2800 0.2925 59,200 +0.01(+5.07%)
May 02, 2018 0.2650 0.2832 0.2605 0.2784 128,039 +0.01(+3.11%)
May 01, 2018 0.2823 0.2850 0.2605 0.2700 340,655 -0.03(-9.09%)
Apr 30, 2018 0.3105 0.3105 0.2970 0.2970 182,220 -0.02(-5.71%)
Apr 27, 2018 0.3045 0.3181 0.3000 0.3150 138,759 +0.00(+0.54%)
Apr 26, 2018 0.3100 0.3160 0.3000 0.3133 69,055 +0.01(+2.72%)
Apr 25, 2018 0.3196 0.3210 0.3000 0.3050 57,260 -0.02(-4.98%)
Apr 24, 2018 0.3233 0.3330 0.3093 0.3210 271,646 -0.03(-8.02%)
Apr 23, 2018 0.3500 0.3538 0.3490 0.3490 18,300 -0.00(-0.37%)
Apr 20, 2018 0.3402 0.3625 0.3402 0.3503 27,325 -0.00(-0.71%)
Apr 19, 2018 0.3331 0.3528 0.3325 0.3528 34,000 +0.02(+5.31%)
Apr 18, 2018 0.3305 0.3540 0.3305 0.3350 20,237 -0.00(-0.30%)
Apr 17, 2018 0.3250 0.3360 0.3250 0.3360 137,668 +0.02(+5.00%)
Apr 16, 2018 0.3601 0.3619 0.3200 0.3200 166,080 -0.03(-8.05%)
Apr 13, 2018 0.3839 0.3900 0.3423 0.3480 258,778 -0.04(-9.61%)
Apr 12, 2018 0.4040 0.4040 0.3850 0.3850 92,301 -0.00(-0.03%)
Apr 11, 2018 0.3900 0.3990 0.3845 0.3851 176,900 +0.00(+0.34%)
Apr 10, 2018 0.3820 0.3940 0.3715 0.3838 127,851 -0.01(-1.59%)
Apr 09, 2018 0.4367 0.4367 0.3900 0.3900 280,543 -0.01(-1.64%)
Apr 06, 2018 0.3955 0.4258 0.3955 0.3965 21,580 -0.00(-0.88%)
Apr 05, 2018 0.3322 0.4036 0.3322 0.4000 291,100 +0.07(+19.40%)
Apr 04, 2018 0.3300 0.3600 0.3262 0.3350 128,213 -0.01(-4.29%)
Apr 03, 2018 0.4028 0.4028 0.3500 0.3500 172,063 -0.03(-8.85%)
Apr 02, 2018 0.3742 0.3900 0.3742 0.3840 34,953 +0.01(+1.64%)
Mar 29, 2018 0.3778 0.3778 0.3778 0 -0.00(-0.58%)
Mar 28, 2018 0.3805 0.3805 0.3781 0.3800 13,212 -0.00(-0.99%)
Mar 27, 2018 0.3850 0.3920 0.3782 0.3838 33,197 -0.02(-4.05%)
Mar 26, 2018 0.4000 0.4000 0.3984 0.4000 164,414 +0.01(+1.97%)
Mar 23, 2018 0.4150 0.4176 0.3900 0.3923 100,017 -0.03(-6.60%)
Mar 22, 2018 0.4200 0.4368 0.4130 0.4200 125,469 +0.00(+0.02%)
Mar 21, 2018 0.4051 0.4200 0.4036 0.4199 87,049 +0.02(+6.30%)
Mar 20, 2018 0.3950 0.3950 0.3950 0.3950 8,500 -0.01(-1.25%)
Mar 19, 2018 0.3633 0.4159 0.3633 0.4000 35,997 +0.04(+11.11%)
Mar 16, 2018 0.3675 0.3758 0.3600 0.3600 195,158 -0.02(-5.26%)
Mar 15, 2018 0.4120 0.4191 0.3786 0.3800 194,123 -0.04(-9.46%)
Mar 14, 2018 0.4206 0.4300 0.4100 0.4197 295,700 +0.00(+0.04%)
Mar 13, 2018 0.4000 0.4300 0.4000 0.4195 231,912 -0.00(-1.06%)
Mar 12, 2018 0.4800 0.4800 0.4000 0.4240 889,115 -0.11(-20.78%)
Mar 09, 2018 0.5561 0.5722 0.5117 0.5352 414,912 +0.01(+0.99%)
Mar 08, 2018 0.4929 0.5610 0.4841 0.5300 578,430 +0.07(+15.19%)
Mar 07, 2018 0.6050 0.6050 0.4578 0.4601 657,184 -0.14(-23.57%)
Mar 06, 2018 0.5200 0.6102 0.5200 0.6020 218,779 +0.08(+16.08%)
Mar 05, 2018 0.4906 0.5211 0.4729 0.5186 737,144 +0.09(+20.16%)
Mar 02, 2018 0.4140 0.4468 0.4140 0.4316 148,525 +0.01(+1.86%)
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.