Poet Technologies Inc (TSV: PTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	2.450	2.500	2.300	2.400	51,926	-0.06(-2.44%)
May 30, 2024	2.510	2.580	2.430	2.460	80,755	-0.16(-6.11%)
May 29, 2024	2.440	2.790	2.440	2.620	64,891	+0.13(+5.22%)
May 28, 2024	2.410	2.530	2.240	2.490	88,574	+0.03(+1.22%)
May 27, 2024	2.400	2.600	2.390	2.460	32,403	+0.06(+2.50%)
May 24, 2024	2.650	2.660	2.330	2.400	178,754	-0.29(-10.78%)
May 23, 2024	2.940	2.940	2.650	2.690	116,502	-0.25(-8.50%)
May 22, 2024	3.050	3.070	2.890	2.940	71,646	-0.14(-4.55%)
May 21, 2024	2.990	3.150	2.950	3.080	68,140	+0.00(+0.00%)
May 17, 2024				3.080	0	-0.06(-1.91%)
May 16, 2024	3.240	3.240	3.050	3.140	106,631	-0.21(-6.27%)
May 15, 2024	3.630	3.630	3.260	3.350	163,141	+0.11(+3.40%)
May 14, 2024	3.250	3.370	3.140	3.240	242,809	+0.25(+8.36%)
May 13, 2024	3.160	3.190	2.910	2.990	102,166	-0.10(-3.24%)
May 10, 2024	3.100	3.150	2.960	3.090	197,064	+0.14(+4.75%)
May 09, 2024	3.060	3.100	2.800	2.950	165,455	+0.18(+6.50%)
May 08, 2024	2.910	2.910	2.730	2.770	71,819	-0.10(-3.48%)
May 07, 2024	2.820	3.050	2.820	2.870	78,273	+0.00(+0.00%)
May 06, 2024	2.910	3.140	2.870	2.870	215,606	+0.07(+2.50%)
May 03, 2024	3.180	3.180	2.750	2.800	369,151	-0.43(-13.31%)
May 02, 2024	3.950	3.950	3.200	3.230	121,657	-0.50(-13.40%)
May 01, 2024	3.500	4.000	3.010	3.730	343,603	-0.01(-0.27%)
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%)
Feb 01, 2024	1.850	1.910	1.800	1.900	135,426	+0.11(+6.15%)
Jan 31, 2024	1.800	1.950	1.790	1.790	147,799	+0.06(+3.47%)
Jan 30, 2024	1.600	1.750	1.600	1.730	40,178	+0.14(+8.81%)
Jan 29, 2024	1.580	1.650	1.560	1.590	41,981	+0.05(+3.25%)
Jan 26, 2024	1.540	1.540	1.500	1.540	56,239	+0.01(+0.65%)
Jan 25, 2024	1.550	1.570	1.470	1.530	82,930	+0.06(+4.08%)
Jan 24, 2024	1.520	1.550	1.425	1.470	98,076	-0.10(-6.37%)
Jan 23, 2024	1.560	1.660	1.510	1.570	88,284	+0.03(+1.95%)
Jan 22, 2024	1.350	1.540	1.350	1.540	77,316	+0.28(+22.22%)
Jan 19, 2024	1.300	1.300	1.240	1.260	134,400	+0.01(+0.80%)
Jan 18, 2024	1.290	1.350	1.230	1.250	156,146	+0.00(+0.00%)
Jan 17, 2024	1.330	1.350	1.230	1.250	225,731	-0.05(-3.85%)
Jan 16, 2024	1.500	1.500	1.300	1.300	218,019	-0.38(-22.62%)
Jan 15, 2024	1.670	2.170	1.600	1.680	244,104	+0.06(+3.70%)
Jan 12, 2024	1.390	1.690	1.380	1.620	113,956	+0.31(+23.66%)
Jan 11, 2024	1.330	1.360	1.300	1.310	49,112	+0.00(+0.00%)
Jan 10, 2024	1.260	1.320	1.260	1.310	38,069	+0.08(+6.50%)
Jan 09, 2024	1.210	1.250	1.210	1.230	24,349	+0.04(+3.36%)
Jan 08, 2024	1.250	1.250	1.180	1.190	30,023	-0.02(-1.65%)
Jan 05, 2024	1.230	1.230	1.190	1.210	43,638	+0.03(+2.54%)
Jan 04, 2024	1.150	1.200	1.140	1.180	29,987	+0.00(+0.00%)
Jan 03, 2024	1.320	1.320	1.180	1.180	134,509	-0.09(-7.09%)
Jan 02, 2024	1.290	1.330	1.250	1.270	80,935	+0.02(+1.60%)
Dec 29, 2023				1.250	0	+0.03(+2.46%)
Dec 28, 2023	1.230	1.230	1.190	1.220	29,635	+0.04(+3.39%)
Dec 27, 2023	1.200	1.230	1.160	1.180	50,733	-0.02(-1.67%)
Dec 22, 2023				1.200	0	+0.06(+5.26%)
Dec 21, 2023	1.080	1.140	1.080	1.140	137,001	+0.04(+3.64%)
Dec 20, 2023	1.120	1.150	1.080	1.100	43,438	-0.01(-0.90%)
Dec 19, 2023	1.060	1.140	1.060	1.110	133,481	+0.05(+4.72%)
Dec 18, 2023	1.070	1.080	1.020	1.060	151,074	-0.01(-0.93%)
Dec 15, 2023	1.060	1.100	1.060	1.070	148,534	+0.01(+0.94%)
Dec 14, 2023	1.100	1.120	1.060	1.060	97,678	-0.03(-2.75%)
Dec 13, 2023	1.060	1.130	1.060	1.090	128,284	+0.03(+2.83%)
Dec 12, 2023	1.200	1.200	1.060	1.060	153,201	-0.14(-11.67%)
Dec 11, 2023	1.330	1.330	1.190	1.200	246,506	-0.20(-14.29%)
Dec 08, 2023	1.440	1.460	1.380	1.400	20,134	-0.02(-1.41%)
Dec 07, 2023	1.410	1.420	1.330	1.420	35,265	+0.05(+3.65%)
Dec 06, 2023	1.230	1.380	1.200	1.370	42,343	+0.12(+9.60%)
Dec 05, 2023	1.490	1.490	1.210	1.250	191,169	-0.17(-11.97%)
Dec 04, 2023	1.500	1.540	1.420	1.420	86,842	-0.02(-1.39%)
Dec 01, 2023	1.360	1.550	1.230	1.440	316,426	+0.24(+20.00%)
Nov 30, 2023	1.040	1.220	1.010	1.200	748,810	-0.27(-18.37%)
Nov 29, 2023	1.610	1.660	1.450	1.470	132,152	-0.13(-8.13%)
Nov 28, 2023	1.810	1.840	1.550	1.600	123,033	-0.20(-11.11%)
Nov 27, 2023	1.870	1.920	1.750	1.800	72,162	-0.05(-2.70%)
Nov 24, 2023	1.890	1.920	1.760	1.850	50,209	-0.03(-1.60%)
Nov 23, 2023	1.960	1.980	1.780	1.880	61,844	-0.02(-1.05%)
Nov 22, 2023	1.370	1.910	1.370	1.900	207,021	+0.54(+39.71%)
Nov 21, 2023	1.600	1.600	1.280	1.360	260,140	-0.25(-15.53%)
Nov 20, 2023	1.710	1.710	1.600	1.610	67,509	-0.11(-6.40%)
Nov 17, 2023	1.660	1.720	1.500	1.720	95,763	+0.08(+4.88%)
Nov 16, 2023	1.710	1.720	1.630	1.640	80,430	-0.05(-2.96%)
Nov 15, 2023	1.820	1.820	1.660	1.690	138,422	-0.11(-6.11%)
Nov 14, 2023	1.800	1.890	1.760	1.800	69,517	+0.03(+1.69%)
Nov 13, 2023	1.940	1.970	1.750	1.770	76,129	-0.04(-2.21%)
Nov 10, 2023	2.080	2.080	1.810	1.810	65,669	-0.19(-9.50%)
Nov 09, 2023	1.970	2.180	1.850	2.000	179,627	+0.25(+14.29%)
Nov 08, 2023	1.630	1.780	1.630	1.750	140,949	+0.05(+2.94%)
Nov 07, 2023	1.770	1.800	1.620	1.700	291,054	-0.16(-8.60%)
Nov 06, 2023	2.090	2.090	1.820	1.860	236,744	-0.16(-7.92%)
Nov 03, 2023	2.360	2.390	1.990	2.020	205,910	-0.26(-11.40%)
Nov 02, 2023	3.700	3.700	2.090	2.280	388,704	-1.46(-39.04%)
Nov 01, 2023	3.710	3.830	3.710	3.740	12,240	+0.00(+0.00%)
Oct 31, 2023	3.980	3.980	3.740	3.740	9,914	-0.24(-6.03%)
Oct 30, 2023	3.820	3.980	3.820	3.980	3,330	+0.14(+3.65%)
Oct 27, 2023	3.950	4.000	3.840	3.840	24,700	-0.14(-3.52%)
Oct 26, 2023	3.770	4.060	3.730	3.980	16,398	+0.22(+5.85%)
Oct 25, 2023	3.900	3.900	3.760	3.760	18,950	-0.18(-4.57%)
Oct 24, 2023	3.740	3.980	3.720	3.940	24,340	+0.14(+3.68%)
Oct 23, 2023	3.950	3.950	3.800	3.800	25,401	-0.20(-5.00%)
Oct 20, 2023	4.000	4.050	3.950	4.000	16,666	-0.11(-2.68%)
Oct 19, 2023	4.060	4.110	3.950	4.110	3,443	+0.09(+2.24%)
Oct 18, 2023	4.070	4.090	3.960	4.020	13,322	+0.01(+0.25%)
Oct 17, 2023	4.000	4.020	3.960	4.010	1,920	+0.02(+0.50%)
Oct 16, 2023	3.990	4.020	3.900	3.990	9,965	+0.00(+0.00%)
Oct 13, 2023	4.060	4.060	3.950	3.990	20,915	-0.02(-0.50%)
Oct 12, 2023	4.150	4.200	4.000	4.010	14,858	-0.14(-3.37%)
Oct 11, 2023	4.300	4.300	4.130	4.150	5,310	-0.10(-2.35%)
Oct 10, 2023	4.300	4.490	4.220	4.250	27,322	+0.11(+2.66%)
Oct 06, 2023				4.140	0	+0.22(+5.61%)
Oct 05, 2023	3.950	4.100	3.920	3.920	21,653	+0.05(+1.29%)
Oct 04, 2023	3.950	3.980	3.870	3.870	14,054	-0.21(-5.15%)
Oct 03, 2023	3.810	4.120	3.810	4.080	10,800	+0.09(+2.26%)
Oct 02, 2023	4.110	4.190	3.990	3.990	11,727	-0.20(-4.77%)
Sep 29, 2023	4.440	4.440	4.170	4.190	11,550	-0.17(-3.90%)
Sep 28, 2023	4.170	4.360	4.170	4.360	4,063	+0.11(+2.59%)
Sep 27, 2023	4.290	4.380	4.250	4.250	16,214	-0.08(-1.85%)
Sep 26, 2023	4.450	4.450	4.320	4.330	7,660	-0.12(-2.70%)
Sep 25, 2023	4.400	4.500	4.450	4.450	5,703	+0.08(+1.83%)
Sep 22, 2023	4.410	4.460	4.350	4.370	10,085	+0.02(+0.46%)
Sep 21, 2023	4.400	4.400	4.300	4.350	9,600	-0.05(-1.14%)
Sep 20, 2023	4.340	4.470	4.340	4.400	8,736	-0.04(-0.90%)
Sep 19, 2023	4.530	4.550	4.430	4.440	15,777	-0.17(-3.69%)
Sep 18, 2023	4.710	4.710	4.530	4.610	19,156	-0.10(-2.12%)
Sep 15, 2023	4.670	4.970	4.670	4.710	20,714	+0.02(+0.43%)
Sep 14, 2023	4.720	4.770	4.690	4.690	14,016	-0.03(-0.64%)
Sep 13, 2023	5.220	5.220	4.720	4.720	23,233	-0.11(-2.28%)
Sep 12, 2023	4.730	4.870	4.730	4.830	26,356	+0.10(+2.11%)
Sep 11, 2023	4.830	4.830	4.550	4.730	11,552	-0.17(-3.47%)
Sep 08, 2023	4.820	4.910	4.820	4.900	5,776	+0.08(+1.66%)
Sep 07, 2023	4.800	4.980	4.800	4.820	9,730	+0.02(+0.42%)
Sep 06, 2023	5.050	5.050	4.800	4.800	22,470	-0.26(-5.14%)
Sep 05, 2023	5.120	5.250	5.060	5.060	15,852	-0.16(-3.07%)
Sep 01, 2023				5.220	0	-0.15(-2.79%)
Aug 31, 2023	4.980	5.370	4.980	5.370	15,250	+0.38(+7.62%)
Aug 30, 2023	5.080	5.080	4.900	4.990	7,609	+0.06(+1.22%)
Aug 29, 2023	4.920	5.050	4.900	4.930	8,520	-0.04(-0.80%)
Aug 28, 2023	4.900	5.000	4.860	4.970	18,369	+0.07(+1.43%)
Aug 25, 2023	4.930	4.980	4.840	4.900	22,440	-0.01(-0.20%)
Aug 24, 2023	5.100	5.100	4.900	4.910	21,139	-0.13(-2.58%)
Aug 23, 2023	4.950	5.100	4.950	5.040	3,180	+0.10(+2.02%)
Aug 22, 2023	5.010	5.010	4.940	4.940	12,004	-0.06(-1.20%)
Aug 21, 2023	5.100	5.100	4.960	5.000	9,742	+0.00(+0.00%)
Aug 18, 2023	5.010	5.050	4.910	5.000	12,068	-0.05(-0.99%)
Aug 17, 2023	5.260	5.300	5.010	5.050	34,044	-0.21(-3.99%)
Aug 16, 2023	5.300	5.310	5.260	5.260	4,162	-0.04(-0.75%)
Aug 15, 2023	5.460	5.460	5.260	5.300	8,143	-0.01(-0.19%)
Aug 14, 2023	5.320	5.400	5.310	5.310	13,898	-0.05(-0.93%)
Aug 11, 2023	5.270	5.440	5.270	5.360	8,303	-0.01(-0.19%)
Aug 10, 2023	5.410	5.570	5.300	5.370	18,439	-0.05(-0.92%)
Aug 09, 2023	5.510	5.560	5.420	5.420	27,959	-0.09(-1.63%)
Aug 08, 2023	5.530	5.610	5.510	5.510	8,931	+0.01(+0.18%)
Aug 04, 2023				5.500	0	+0.06(+1.10%)
Aug 03, 2023	5.600	5.600	5.440	5.440	8,662	+0.01(+0.18%)
Aug 02, 2023	5.600	5.600	5.420	5.430	14,260	-0.17(-3.04%)
Aug 01, 2023	5.600	5.640	5.530	5.600	6,767	-0.01(-0.09%)
Jul 31, 2023	5.480	5.650	5.480	5.605	20,540	+0.07(+1.17%)
Jul 28, 2023	5.470	5.600	5.390	5.540	11,758	+0.19(+3.55%)
Jul 27, 2023	5.740	5.740	5.350	5.350	6,626	+0.05(+0.94%)
Jul 26, 2023	5.250	5.350	5.240	5.300	12,356	+0.05(+0.95%)
Jul 25, 2023	5.320	5.320	5.245	5.250	5,181	-0.05(-0.94%)
Jul 24, 2023	5.420	5.420	5.285	5.300	13,129	-0.14(-2.57%)
Jul 21, 2023	5.390	5.450	5.310	5.440	14,850	+0.04(+0.74%)
Jul 20, 2023	5.590	5.590	5.400	5.400	13,402	-0.10(-1.82%)
Jul 19, 2023	5.510	5.580	5.350	5.500	15,659	+0.00(+0.00%)
Jul 18, 2023	5.610	5.640	5.500	5.500	10,285	-0.15(-2.65%)
Jul 17, 2023	5.640	5.680	5.600	5.650	11,242	-0.07(-1.22%)
Jul 14, 2023	5.840	5.840	5.620	5.720	5,772	+0.02(+0.35%)
Jul 13, 2023	5.800	5.800	5.650	5.700	10,520	-0.08(-1.38%)
Jul 12, 2023	5.800	5.800	5.620	5.780	12,206	+0.07(+1.23%)
Jul 11, 2023	5.770	5.880	5.660	5.710	12,311	-0.01(-0.17%)
Jul 10, 2023	5.850	5.850	5.700	5.720	17,393	-0.10(-1.72%)
Jul 07, 2023	5.760	5.900	5.760	5.820	15,108	-0.08(-1.36%)
Jul 06, 2023	5.860	5.900	5.730	5.900	8,385	-0.07(-1.17%)
Jul 05, 2023	5.810	6.040	5.710	5.970	74,272	+0.02(+0.34%)
Jul 04, 2023	5.710	6.240	5.710	5.950	74,966	+0.12(+2.06%)
Jun 30, 2023				5.830	0	-0.47(-7.46%)
Jun 29, 2023	6.550	6.550	6.280	6.300	27,383	+0.01(+0.16%)
Jun 28, 2023	6.010	6.510	6.010	6.290	67,022	+0.29(+4.83%)
Jun 27, 2023	5.850	6.250	5.540	6.000	36,557	+0.49(+8.89%)
Jun 26, 2023	5.720	5.730	5.460	5.510	32,090	-0.21(-3.67%)
Jun 23, 2023	6.000	6.000	5.520	5.720	31,906	+0.02(+0.35%)
Jun 22, 2023	6.100	6.130	5.580	5.700	78,759	-0.47(-7.62%)
Jun 21, 2023	6.390	6.410	6.130	6.170	35,807	-0.19(-2.99%)
Jun 20, 2023	6.800	6.800	6.350	6.360	37,341	-0.34(-5.07%)
Jun 19, 2023	6.740	6.890	6.630	6.700	7,435	+0.00(+0.00%)
Jun 16, 2023	6.500	6.730	6.360	6.700	38,398	+0.07(+1.06%)