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 28, 2021 0.8102 0.8400 0.7667 0.8258 94,499 +0.02(+2.71%)
May 27, 2021 0.7500 0.8180 0.7500 0.8040 60,312 -0.00(-0.07%)
May 26, 2021 0.8290 0.8310 0.7927 0.8046 29,066 +0.02(+1.95%)
May 25, 2021 0.8500 0.8856 0.7750 0.7892 109,484 -0.11(-12.31%)
May 24, 2021 0.8900 0.9729 0.8290 0.9000 24,841 +0.02(+2.04%)
May 21, 2021 0.8692 0.8925 0.8361 0.8820 236,302 +0.01(+0.80%)
May 20, 2021 0.8000 0.8750 0.7952 0.8750 122,667 +0.08(+10.15%)
May 19, 2021 0.8275 0.8468 0.7917 0.7944 120,421 -0.03(-3.71%)
May 18, 2021 0.7942 0.8323 0.7811 0.8250 54,382 +0.05(+5.99%)
May 17, 2021 0.7741 0.8100 0.7500 0.7784 146,241 +0.01(+1.09%)
May 14, 2021 0.7524 0.7820 0.7409 0.7700 145,870 +0.03(+4.44%)
May 13, 2021 0.7266 0.7500 0.7166 0.7373 100,225 +0.01(+1.43%)
May 12, 2021 0.7500 0.7528 0.7137 0.7269 102,435 -0.02(-2.17%)
May 11, 2021 0.7800 0.7800 0.7143 0.7430 278,432 -0.02(-3.00%)
May 10, 2021 0.7640 0.7800 0.7500 0.7660 66,092 +0.01(+1.12%)
May 07, 2021 0.7765 0.7921 0.7500 0.7575 106,677 -0.02(-2.88%)
May 06, 2021 0.8155 0.8155 0.7593 0.7800 34,621 +0.01(+0.94%)
May 05, 2021 0.7680 0.7880 0.7527 0.7727 83,764 -0.00(-0.30%)
May 04, 2021 0.7650 0.7919 0.7650 0.7750 25,621 -0.03(-3.13%)
May 03, 2021 0.7965 0.8520 0.7953 0.8000 73,249 -0.00(-0.50%)
Apr 30, 2021 0.8300 0.8436 0.8040 0.8040 30,200 -0.01(-1.05%)
Apr 29, 2021 0.8294 0.8300 0.8125 0.8125 66,723 +0.01(+1.56%)
Apr 28, 2021 0.7595 0.8187 0.7595 0.8000 104,641 +0.02(+2.17%)
Apr 27, 2021 0.7760 0.7900 0.7535 0.7830 159,391 +0.00(+0.38%)
Apr 26, 2021 0.8400 0.8400 0.7800 0.7800 54,215 -0.01(-1.27%)
Apr 23, 2021 0.8425 0.8425 0.7714 0.7900 124,400 -0.02(-2.61%)
Apr 22, 2021 0.7500 0.8534 0.7500 0.8112 181,847 +0.06(+8.16%)
Apr 21, 2021 0.6845 0.7500 0.6843 0.7500 117,595 +0.06(+9.49%)
Apr 20, 2021 0.7230 0.7300 0.6734 0.6850 420,971 -0.05(-7.43%)
Apr 19, 2021 0.7885 0.8000 0.7266 0.7400 296,517 -0.04(-4.99%)
Apr 16, 2021 0.7600 0.7804 0.7501 0.7789 222,200 -0.01(-1.02%)
Apr 15, 2021 0.8003 0.8250 0.7820 0.7869 317,936 -0.04(-5.19%)
Apr 14, 2021 0.8596 0.8650 0.8102 0.8300 142,678 -0.05(-5.14%)
Apr 13, 2021 0.8500 0.8927 0.8500 0.8750 180,594 -0.02(-2.08%)
Apr 12, 2021 0.8570 0.9495 0.8570 0.8936 203,532 -0.02(-1.80%)
Apr 09, 2021 0.9600 0.9600 0.8972 0.9100 98,400 -0.01(-1.09%)
Apr 08, 2021 0.8920 0.9300 0.8920 0.9200 66,201 -0.01(-0.86%)
Apr 07, 2021 0.8910 0.9515 0.8910 0.9280 72,018 -0.02(-2.31%)
Apr 06, 2021 0.9400 0.9659 0.9400 0.9499 156,239 +0.01(+0.65%)
Apr 05, 2021 0.9600 0.9940 0.9300 0.9438 107,514 +0.00(+0.40%)
Apr 01, 2021 0.9600 0.9700 0.8975 0.9400 130,000 +0.00(+0.00%)
Mar 31, 2021 0.8650 0.9400 0.8600 0.9400 251,693 +0.05(+6.21%)
Mar 30, 2021 0.9310 0.9310 0.8736 0.8850 184,702 -0.02(-1.93%)
Mar 29, 2021 0.8350 0.9024 0.8350 0.9024 130,044 +0.05(+6.16%)
Mar 26, 2021 0.8343 0.8600 0.8150 0.8500 155,900 +0.00(+0.00%)
Mar 25, 2021 0.8700 0.8849 0.8202 0.8500 267,097 -0.03(-3.28%)
Mar 24, 2021 0.9300 0.9318 0.8562 0.8788 263,411 -0.04(-4.60%)
Mar 23, 2021 0.8930 0.9558 0.8930 0.9212 59,138 -0.02(-2.38%)
Mar 22, 2021 0.9576 0.9900 0.8990 0.9437 141,064 -0.03(-2.71%)
Mar 19, 2021 1.020 1.039 0.9200 0.9700 172,700 -0.02(-1.54%)
Mar 18, 2021 1.040 1.080 0.9777 0.9852 237,620 -0.06(-6.16%)
Mar 17, 2021 1.140 1.140 1.006 1.050 194,474 -0.03(-2.79%)
Mar 16, 2021 1.020 1.120 1.015 1.080 510,972 +0.06(+5.88%)
Mar 15, 2021 0.9750 1.048 0.9310 1.020 345,573 +0.08(+8.87%)
Mar 12, 2021 0.8825 0.9417 0.8700 0.9369 196,800 +0.07(+7.64%)
Mar 11, 2021 0.8579 0.8708 0.8387 0.8704 87,368 +0.02(+2.68%)
Mar 10, 2021 0.8500 0.8630 0.8112 0.8477 112,645 +0.01(+0.67%)
Mar 09, 2021 0.9030 0.9030 0.8201 0.8421 114,447 +0.02(+2.70%)
Mar 08, 2021 0.8000 0.8600 0.8000 0.8200 374,130 +0.05(+6.49%)
Mar 05, 2021 0.7700 0.8110 0.7600 0.7700 347,300 -0.02(-3.11%)
Mar 04, 2021 0.8658 0.8749 0.7900 0.7947 370,902 -0.08(-8.97%)
Mar 03, 2021 0.8928 0.9207 0.8668 0.8730 164,908 -0.03(-3.11%)
Mar 02, 2021 0.9700 0.9700 0.8890 0.9010 133,512 -0.03(-3.12%)
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.