Poet Technologies Inc (TSV: PTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	1.710	1.790	1.700	1.780	385,783	+0.00(+0.00%)
May 29, 2014	1.830	1.840	1.720	1.780	483,138	-0.04(-2.20%)
May 28, 2014	1.780	1.840	1.670	1.820	1,012,386	+0.07(+4.00%)
May 27, 2014	1.820	1.820	1.550	1.750	2,255,611	-0.04(-2.23%)
May 26, 2014	1.620	1.820	1.580	1.790	929,526	+0.22(+14.01%)
May 23, 2014	1.450	1.570	1.440	1.570	527,463	+0.20(+14.60%)
May 22, 2014	1.390	1.390	1.350	1.370	414,879	-0.03(-2.14%)
May 21, 2014	1.450	1.450	1.365	1.400	847,737	-0.03(-2.10%)
May 20, 2014	1.610	1.620	1.430	1.430	1,026,467	-0.14(-8.92%)
May 16, 2014		1.570	1.570	1.570	0	+0.03(+1.95%)
May 15, 2014	1.510	1.710	1.510	1.540	1,805,010	+0.06(+4.05%)
May 14, 2014	1.300	1.500	1.260	1.480	1,831,559	+0.12(+8.82%)
May 13, 2014	1.500	1.500	1.280	1.360	2,499,613	-0.20(-12.82%)
May 12, 2014	1.730	1.730	1.560	1.560	879,882	-0.14(-8.24%)
May 09, 2014	1.770	1.770	1.580	1.700	1,603,876	-0.05(-2.86%)
May 08, 2014	1.810	1.890	1.720	1.750	1,284,030	-0.07(-3.85%)
May 07, 2014	1.800	1.840	1.700	1.820	1,218,702	+0.02(+1.11%)
May 06, 2014	1.820	1.840	1.660	1.800	1,088,336	-0.06(-3.23%)
May 05, 2014	1.920	1.920	1.830	1.860	856,616	-0.02(-1.06%)
May 02, 2014	1.980	1.980	1.730	1.880	1,853,336	-0.06(-3.09%)
May 01, 2014	1.650	1.950	1.630	1.940	2,347,789	+0.33(+20.50%)
Apr 30, 2014	1.520	1.650	1.410	1.610	5,034,343	-0.06(-3.59%)
Apr 29, 2014	1.920	1.940	1.650	1.670	2,761,611	-0.33(-16.50%)
Apr 28, 2014	2.260	2.260	1.830	2.000	2,081,262	-0.23(-10.31%)
Apr 25, 2014	2.300	2.370	2.220	2.230	1,164,515	+0.00(+0.00%)
Apr 24, 2014	2.240	2.280	2.090	2.230	1,585,912	+0.05(+2.29%)
Apr 23, 2014	2.520	2.640	2.150	2.180	4,644,292	-0.26(-10.66%)
Apr 22, 2014	1.760	2.460	1.720	2.440	5,988,241	+0.43(+21.39%)
Apr 21, 2014	2.640	2.640	1.970	2.010	3,777,155	-0.53(-20.87%)
Apr 17, 2014		2.540	2.540	2.540	0	-0.23(-8.30%)
Apr 16, 2014	2.790	2.870	2.580	2.770	0	+0.27(+10.80%)
Apr 15, 2014	2.330	2.530	2.310	2.500	2,936,776	+0.25(+11.11%)
Apr 14, 2014	2.050	2.290	2.040	2.250	2,525,063	+0.21(+10.29%)
Apr 11, 2014	1.940	2.090	1.920	2.040	2,201,841	+0.14(+7.37%)
Apr 10, 2014	1.720	2.000	1.700	1.900	2,985,184	+0.21(+12.43%)
Apr 09, 2014	1.550	1.700	1.530	1.690	964,929	+0.11(+6.96%)
Apr 08, 2014	1.640	1.640	1.560	1.580	1,488,156	-0.07(-4.24%)
Apr 07, 2014	1.500	1.690	1.500	1.650	0	+0.17(+11.49%)
Apr 04, 2014	1.500	1.500	1.460	1.480	813,877	+0.00(+0.00%)
Apr 03, 2014	1.440	1.480	1.380	1.480	745,125	+0.04(+2.78%)
Apr 02, 2014	1.390	1.440	1.390	1.440	609,420	+0.05(+3.60%)
Apr 01, 2014	1.360	1.430	1.360	1.390	489,127	+0.03(+2.21%)
Mar 31, 2014	1.330	1.410	1.330	1.360	977,694	+0.03(+2.26%)
Mar 28, 2014	1.290	1.400	1.270	1.330	659,772	+0.04(+3.10%)
Mar 27, 2014	1.260	1.290	1.230	1.290	425,325	+0.02(+1.57%)
Mar 26, 2014	1.230	1.270	1.170	1.270	509,076	+0.05(+4.10%)
Mar 25, 2014	1.240	1.260	1.190	1.220	712,198	-0.05(-3.94%)
Mar 24, 2014	1.300	1.360	1.240	1.270	680,863	-0.03(-2.31%)
Mar 21, 2014	1.140	1.300	1.020	1.300	2,235,446	+0.13(+11.11%)
Mar 20, 2014	1.210	1.210	1.140	1.170	634,461	-0.03(-2.50%)
Mar 19, 2014	1.210	1.290	1.180	1.200	687,568	-0.03(-2.44%)
Mar 18, 2014	1.230	1.250	1.160	1.230	955,314	+0.01(+0.82%)
Mar 17, 2014	1.330	1.370	1.220	1.220	1,032,305	-0.07(-5.43%)
Mar 14, 2014	1.440	1.450	1.290	1.290	1,684,764	-0.14(-9.79%)
Mar 13, 2014	1.480	1.490	1.420	1.430	1,028,615	-0.03(-2.05%)
Mar 12, 2014	1.470	1.480	1.420	1.460	1,012,214	+0.03(+2.10%)
Mar 11, 2014	1.410	1.440	1.370	1.430	1,228,301	-0.01(-0.69%)
Mar 10, 2014	1.300	1.440	1.260	1.440	878,274	+0.14(+10.77%)
Mar 07, 2014	1.320	1.350	1.230	1.300	1,249,554	+0.02(+1.56%)
Mar 06, 2014	1.400	1.450	1.240	1.280	2,168,181	-0.07(-5.19%)
Mar 05, 2014	1.220	1.460	1.210	1.350	3,546,087	+0.15(+12.50%)
Mar 04, 2014	1.090	1.280	1.090	1.200	3,282,654	+0.20(+20.00%)