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 (%)
May 31, 2016 0.8200 0.8200 0.7600 0.7600 81,360 -0.03(-4.28%)
May 27, 2016 0.7940 0.7940 0.7940 0 -0.00(-0.36%)
May 26, 2016 0.7969 0.7969 0.7969 0.7969 1,900 -0.01(-1.52%)
May 25, 2016 0.8212 0.8212 0.7990 0.8092 65,550 +0.01(+1.15%)
May 24, 2016 0.8050 0.8050 0.7870 0.8000 41,730 -0.01(-1.84%)
May 23, 2016 0.7980 0.8400 0.7980 0.8150 9,645 +0.02(+2.13%)
May 20, 2016 0.8050 0.8103 0.7893 0.7980 12,001 +0.01(+1.01%)
May 19, 2016 0.8500 0.8500 0.7800 0.7900 45,254 -0.06(-6.99%)
May 18, 2016 0.9300 0.9400 0.8492 0.8494 66,816 -0.09(-9.16%)
May 17, 2016 1.045 1.057 0.8650 0.9350 104,687 -0.09(-9.14%)
May 16, 2016 1.030 1.032 1.005 1.029 14,700 +0.03(+2.89%)
May 13, 2016 0.9800 1.000 0.9760 1.000 25,556 +0.02(+2.05%)
May 12, 2016 0.9800 0.9800 0.9800 0.9800 2,300 +0.01(+1.24%)
May 11, 2016 0.9890 0.9890 0.9680 0.9680 5,485 -0.00(-0.21%)
May 10, 2016 0.9550 0.9700 0.9469 0.9700 6,000 +0.00(+0.28%)
May 09, 2016 1.000 1.000 0.9673 0.9673 13,000 -0.03(-2.88%)
May 06, 2016 1.000 1.000 0.9600 0.9960 12,100 +0.01(+1.22%)
May 05, 2016 0.9453 0.9990 0.9453 0.9840 3,990 +0.04(+4.03%)
May 04, 2016 0.9600 0.9690 0.9100 0.9459 91,378 -0.03(-3.48%)
May 03, 2016 1.062 1.062 0.9677 0.9800 72,115 -0.11(-9.79%)
May 02, 2016 1.180 1.190 1.068 1.086 29,483 -0.03(-3.01%)
Apr 29, 2016 1.100 1.154 1.090 1.120 120,193 +0.08(+7.69%)
Apr 28, 2016 0.9440 1.080 0.7700 1.040 126,539 +0.02(+1.96%)
Apr 25, 2016 1.020 1.020 1.020 0 +0.12(+12.82%)
Apr 22, 2016 0.8497 0.9431 0.8497 0.9041 142,515 +0.05(+6.36%)
Apr 21, 2016 0.8300 0.8500 0.8250 0.8500 40,970 +0.02(+2.41%)
Apr 20, 2016 0.8011 0.8300 0.8011 0.8300 19,200 +0.01(+1.72%)
Apr 19, 2016 0.8000 0.8180 0.8000 0.8160 75,575 +0.04(+4.62%)
Apr 18, 2016 0.8040 0.7930 0.7800 0.7800 32,871 -0.02(-2.50%)
Apr 15, 2016 0.7880 0.8000 0.7800 0.8000 22,340 +0.00(+0.43%)
Apr 14, 2016 0.7900 0.7980 0.7900 0.7966 45,446 -0.00(-0.19%)
Apr 13, 2016 0.7930 0.7998 0.7930 0.7981 18,300 +0.01(+0.64%)
Apr 12, 2016 0.7940 0.8081 0.7928 0.7930 52,600 +0.01(+1.67%)
Apr 11, 2016 0.7590 0.7800 0.7586 0.7800 46,133 +0.02(+2.63%)
Apr 08, 2016 0.7430 0.7600 0.7272 0.7600 121,435 +0.02(+2.70%)
Apr 07, 2016 0.7200 0.7465 0.7140 0.7400 162,400 +0.03(+4.77%)
Apr 06, 2016 0.7151 0.7500 0.7050 0.7063 30,054 -0.01(-1.23%)
Apr 05, 2016 0.7300 0.7690 0.7122 0.7151 195,380 +0.00(+0.22%)
Apr 04, 2016 0.7220 0.7276 0.7135 0.7135 18,430 -0.00(-0.45%)
Apr 01, 2016 0.6700 0.7236 0.6700 0.7167 22,000 +0.04(+5.26%)
Mar 31, 2016 0.6939 0.7221 0.6800 0.6809 21,300 -0.01(-1.32%)
Mar 30, 2016 0.7300 0.7300 0.6900 0.6900 19,800 -0.04(-5.52%)
Mar 29, 2016 0.7118 0.7330 0.7118 0.7303 38,200 +0.04(+5.64%)
Mar 28, 2016 0.6901 0.6954 0.6900 0.6913 13,549 -0.05(-6.83%)
Mar 24, 2016 0.7420 0.7420 0.7420 0 +0.02(+3.06%)
Mar 23, 2016 0.7200 0.7200 0.7200 0.7200 3,000 -0.01(-1.92%)
Mar 22, 2016 0.7200 0.7384 0.7200 0.7341 23,500 +0.01(+1.96%)
Mar 21, 2016 0.7325 0.7382 0.7200 0.7200 50,261 +0.01(+1.41%)
Mar 18, 2016 0.7300 0.7400 0.6860 0.7100 198,834 -0.04(-5.26%)
Mar 17, 2016 0.8000 0.8000 0.7400 0.7494 78,000 -0.00(-0.32%)
Mar 16, 2016 0.7460 0.7550 0.7363 0.7518 23,725 -0.00(-0.16%)
Mar 15, 2016 0.7530 0.7530 0.7530 0.7530 12,000 -0.01(-1.41%)
Mar 14, 2016 0.7647 0.7650 0.7480 0.7638 271,158 +0.00(+0.50%)
Mar 11, 2016 0.7600 0.7663 0.7538 0.7600 26,710 +0.02(+2.61%)
Mar 10, 2016 0.7493 0.7540 0.7407 0.7407 22,012 -0.02(-2.15%)
Mar 09, 2016 0.7570 0.7570 0.7570 0.7570 9,620 +0.00(+0.00%)
Mar 08, 2016 0.7462 0.7580 0.7462 0.7570 6,050 -0.00(-0.39%)
Mar 07, 2016 0.7893 0.8036 0.6990 0.7600 551,172 -0.02(-2.44%)
Mar 04, 2016 0.7730 0.7790 0.7597 0.7790 12,670 +0.01(+0.65%)
Mar 03, 2016 0.7653 0.7740 0.7500 0.7740 75,587 +0.03(+4.41%)
Mar 02, 2016 0.7470 0.7470 0.7397 0.7413 13,000 -0.01(-1.16%)
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.