Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Poet Technologies Inc (TSV: PTK )

6.980 -0.330 (-4.51%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 7.330 7.340 6.850 6.980 176,161 -0.33(-4.51%)
Feb 13, 2025 7.020 7.415 6.980 7.310 165,823 +0.22(+3.10%)
Feb 12, 2025 7.050 7.370 6.650 7.090 180,319 +0.01(+0.14%)
Feb 11, 2025 7.400 7.560 7.040 7.080 118,074 -0.32(-4.32%)
Feb 10, 2025 6.950 7.660 6.890 7.400 346,244 +0.77(+11.61%)
Feb 07, 2025 6.970 7.000 6.600 6.630 109,730 -0.36(-5.15%)
Feb 06, 2025 7.230 7.350 6.860 6.990 114,999 -0.21(-2.92%)
Feb 05, 2025 6.850 7.300 6.620 7.200 140,953 +0.41(+6.04%)
Feb 04, 2025 6.750 6.850 6.500 6.790 63,668 +0.12(+1.80%)
Feb 03, 2025 6.000 6.830 5.850 6.670 157,031 -0.25(-3.61%)
Jan 31, 2025 7.010 7.560 6.800 6.920 209,539 +0.12(+1.76%)
Jan 30, 2025 6.720 6.860 6.650 6.800 57,559 +0.22(+3.34%)
Jan 29, 2025 6.870 6.890 6.450 6.580 153,712 -0.28(-4.08%)
Jan 28, 2025 7.040 7.100 6.620 6.860 119,914 +0.07(+1.03%)
Jan 27, 2025 7.070 7.070 6.600 6.790 183,801 -0.72(-9.59%)
Jan 24, 2025 7.460 7.820 7.330 7.510 89,025 -0.01(-0.13%)
Jan 23, 2025 7.860 7.860 7.270 7.520 82,518 -0.32(-4.08%)
Jan 22, 2025 8.390 8.390 7.630 7.840 159,834 +0.01(+0.13%)
Jan 21, 2025 7.490 7.970 7.360 7.830 156,513 +0.22(+2.89%)
Jan 20, 2025 7.340 7.940 7.340 7.610 103,235 +0.44(+6.14%)
Jan 17, 2025 7.440 7.440 6.950 7.170 140,526 +0.04(+0.56%)
Jan 16, 2025 7.480 7.480 6.980 7.130 89,177 -0.09(-1.25%)
Jan 15, 2025 6.970 7.310 6.930 7.220 163,943 +0.25(+3.66%)
Jan 14, 2025 7.080 7.100 6.720 6.965 168,602 +0.38(+5.69%)
Jan 13, 2025 6.930 6.930 6.440 6.590 241,405 -0.66(-9.10%)
Jan 10, 2025 7.650 7.650 7.130 7.250 194,626 -0.64(-8.11%)
Jan 09, 2025 8.000 8.030 7.700 7.890 43,538 -0.06(-0.69%)
Jan 08, 2025 8.500 8.510 7.620 7.945 257,724 -0.75(-8.68%)
Jan 07, 2025 9.100 9.100 8.430 8.700 133,097 -0.12(-1.36%)
Jan 06, 2025 9.800 9.990 8.820 8.820 280,377 -0.92(-9.45%)
Jan 03, 2025 9.290 9.790 9.010 9.740 255,674 +0.82(+9.19%)
Jan 02, 2025 8.980 9.400 8.550 8.920 252,041 +0.39(+4.57%)
Dec 31, 2024 8.530 0 -0.55(-6.06%)
Dec 30, 2024 9.960 9.960 9.060 9.080 335,480 -0.92(-9.20%)
Dec 27, 2024 10.00 10.53 9.585 10.00 478,613 +1.76(+21.36%)
Dec 24, 2024 8.240 0 +1.26(+18.05%)
Dec 23, 2024 6.960 7.090 6.580 6.980 158,707 +0.14(+2.05%)
Dec 20, 2024 6.560 7.060 6.450 6.840 208,344 -0.09(-1.30%)
Dec 19, 2024 7.350 7.570 6.830 6.930 228,536 -0.02(-0.29%)
Dec 18, 2024 6.390 7.640 6.390 6.950 505,262 +0.61(+9.62%)
Dec 17, 2024 6.600 6.620 6.290 6.340 132,620 -0.14(-2.16%)
Dec 16, 2024 6.240 6.860 6.170 6.480 225,451 +0.42(+6.93%)
Dec 13, 2024 6.330 6.330 5.860 6.060 223,066 -0.13(-2.10%)
Dec 12, 2024 6.790 6.880 5.960 6.190 391,431 -0.64(-9.37%)
Dec 11, 2024 7.180 7.330 6.600 6.830 289,716 -0.31(-4.34%)
Dec 10, 2024 7.500 7.500 7.020 7.140 142,589 -0.22(-2.99%)
Dec 09, 2024 7.380 7.970 7.240 7.360 314,366 +0.13(+1.80%)
Dec 06, 2024 7.000 7.490 6.700 7.230 181,156 +0.49(+7.27%)
Dec 05, 2024 7.210 7.210 6.640 6.740 353,096 -0.45(-6.26%)
Dec 04, 2024 7.900 8.150 7.020 7.190 357,567 -0.28(-3.75%)
Dec 03, 2024 7.230 7.570 6.650 7.470 322,492 +0.54(+7.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.