Poet Technologies Inc (TSV: PTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	4.150	4.720	3.500	3.740	537,908	-0.28(-6.97%)
Apr 29, 2024	3.550	4.080	3.440	4.020	437,185	+0.61(+17.89%)
Apr 26, 2024	2.870	3.550	2.830	3.410	428,808	+0.73(+27.24%)
Apr 25, 2024	3.300	3.300	2.410	2.680	369,199	-0.42(-13.55%)
Apr 24, 2024	2.590	3.220	2.250	3.100	582,324	+0.94(+43.52%)
Apr 23, 2024	1.800	2.270	1.800	2.160	451,422	+0.44(+25.58%)
Apr 22, 2024	1.700	1.930	1.670	1.720	261,507	+0.28(+19.44%)
Apr 19, 2024	1.370	1.440	1.370	1.440	34,125	+0.06(+4.35%)
Apr 18, 2024	1.460	1.460	1.370	1.380	47,594	-0.08(-5.48%)
Apr 17, 2024	1.510	1.520	1.440	1.460	22,191	-0.05(-3.31%)
Apr 16, 2024	1.420	1.610	1.400	1.510	34,250	+0.12(+8.63%)
Apr 15, 2024	1.520	1.540	1.390	1.390	36,582	-0.13(-8.55%)
Apr 12, 2024	1.580	1.590	1.500	1.520	33,325	-0.04(-2.56%)
Apr 11, 2024	1.530	1.560	1.490	1.560	30,425	+0.03(+1.96%)
Apr 10, 2024	1.650	1.650	1.530	1.530	104,833	-0.17(-10.00%)
Apr 09, 2024	1.610	1.700	1.560	1.700	22,718	+0.11(+6.92%)
Apr 08, 2024	1.690	1.710	1.590	1.590	11,414	-0.11(-6.47%)
Apr 05, 2024	1.810	1.810	1.610	1.700	118,329	-0.06(-3.41%)
Apr 04, 2024	1.800	1.800	1.750	1.760	39,930	-0.04(-2.22%)
Apr 03, 2024	1.750	1.810	1.750	1.800	39,667	+0.05(+2.86%)
Apr 02, 2024	1.790	1.840	1.740	1.750	104,413	-0.02(-1.13%)
Apr 01, 2024	1.890	1.890	1.770	1.770	67,996	-0.08(-4.32%)
Mar 28, 2024				1.850	0	-0.02(-1.07%)
Mar 27, 2024	1.810	1.930	1.780	1.870	60,679	+0.07(+3.89%)
Mar 26, 2024	1.860	1.940	1.790	1.800	86,622	-0.03(-1.64%)
Mar 25, 2024	1.820	1.910	1.700	1.830	124,059	+0.00(+0.00%)
Mar 22, 2024	1.930	2.060	1.800	1.830	146,637	-0.07(-3.68%)
Mar 21, 2024	1.500	1.900	1.490	1.900	134,706	+0.42(+28.38%)
Mar 20, 2024	1.660	1.660	1.480	1.480	110,071	-0.19(-11.38%)
Mar 19, 2024	1.730	1.730	1.670	1.670	24,151	-0.06(-3.47%)
Mar 18, 2024	1.830	1.830	1.730	1.730	15,326	-0.06(-3.35%)
Mar 15, 2024	1.750	1.790	1.750	1.790	33,497	+0.04(+2.29%)
Mar 14, 2024	1.820	1.820	1.750	1.750	13,235	+0.00(+0.00%)
Mar 13, 2024	1.780	1.820	1.750	1.750	20,033	+0.00(+0.00%)
Mar 12, 2024	1.780	1.780	1.740	1.750	37,950	-0.03(-1.69%)
Mar 11, 2024	1.910	1.910	1.760	1.780	54,152	-0.05(-2.73%)
Mar 08, 2024	1.820	1.830	1.790	1.830	11,937	+0.01(+0.55%)
Mar 07, 2024	1.870	1.870	1.780	1.820	21,945	+0.01(+0.55%)
Mar 06, 2024	1.810	1.840	1.800	1.810	12,381	+0.04(+2.26%)
Mar 05, 2024	1.760	1.820	1.720	1.770	52,016	+0.02(+1.14%)
Mar 04, 2024	1.800	1.800	1.670	1.750	84,757	-0.05(-2.78%)
Mar 01, 2024	1.850	1.890	1.780	1.800	25,371	-0.04(-2.17%)
Feb 29, 2024	1.950	1.950	1.810	1.840	36,585	-0.11(-5.64%)
Feb 28, 2024	2.030	2.030	1.880	1.950	71,195	-0.09(-4.41%)
Feb 27, 2024	1.900	2.100	1.860	2.040	82,007	+0.17(+9.09%)
Feb 26, 2024	1.880	1.890	1.840	1.870	18,871	-0.01(-0.53%)
Feb 23, 2024	1.900	1.920	1.780	1.880	47,592	+0.05(+2.73%)
Feb 22, 2024	1.890	1.930	1.830	1.830	99,639	-0.08(-4.19%)
Feb 21, 2024	1.920	1.930	1.850	1.910	22,183	+0.01(+0.53%)
Feb 20, 2024	1.910	1.940	1.840	1.900	80,279	+0.04(+2.15%)
Feb 16, 2024				1.860	0	+0.07(+3.91%)
Feb 15, 2024	1.760	1.790	1.730	1.790	17,826	+0.03(+1.70%)
Feb 14, 2024	1.840	1.840	1.750	1.760	13,370	-0.04(-2.22%)
Feb 13, 2024	1.780	1.840	1.710	1.800	37,345	+0.02(+1.12%)
Feb 12, 2024	1.870	1.870	1.780	1.780	19,895	-0.02(-1.11%)
Feb 09, 2024	1.760	1.870	1.730	1.800	25,145	+0.00(+0.00%)
Feb 08, 2024	1.790	1.800	1.610	1.800	70,285	+0.04(+2.27%)
Feb 07, 2024	1.890	1.890	1.750	1.760	66,956	-0.10(-5.38%)
Feb 06, 2024	1.900	1.900	1.830	1.860	12,787	+0.00(+0.00%)
Feb 05, 2024	1.910	1.910	1.830	1.860	43,972	-0.04(-2.11%)
Feb 02, 2024	1.900	2.000	1.820	1.900	113,045	+0.00(+0.00%)