Poet Technologies Inc (TSV: PTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	0.3000	0.3050	0.2950	0.3000	81,451	+0.00(+0.00%)
May 30, 2018	0.3100	0.3100	0.2950	0.3000	391,865	-0.01(-1.64%)
May 29, 2018	0.3150	0.3250	0.3000	0.3050	283,683	-0.02(-4.69%)
May 28, 2018	0.3200	0.3300	0.3200	0.3200	41,745	-0.01(-1.54%)
May 25, 2018	0.3300	0.3300	0.3100	0.3250	190,706	-0.01(-1.52%)
May 24, 2018	0.3300	0.3300	0.3150	0.3300	286,300	+0.00(+0.00%)
May 23, 2018	0.3300	0.3300	0.3200	0.3300	286,566	-0.01(-1.49%)
May 22, 2018	0.3300	0.3400	0.3300	0.3350	206,622	+0.01(+3.08%)
May 18, 2018		0.3250	0.3250	0.3250	0	+0.01(+1.56%)
May 17, 2018	0.3350	0.3350	0.3200	0.3200	87,400	-0.01(-3.03%)
May 16, 2018	0.3400	0.3400	0.3300	0.3300	160,750	-0.01(-2.94%)
May 15, 2018	0.3500	0.3500	0.3350	0.3400	112,950	-0.00(-1.45%)
May 14, 2018	0.3600	0.3600	0.3400	0.3450	143,250	-0.01(-1.43%)
May 11, 2018	0.3650	0.3650	0.3500	0.3500	335,447	-0.01(-2.78%)
May 10, 2018	0.3750	0.3800	0.3500	0.3600	535,215	-0.03(-6.49%)
May 09, 2018	0.3800	0.3900	0.3800	0.3850	105,456	-0.01(-1.28%)
May 08, 2018	0.3800	0.4000	0.3600	0.3900	395,638	+0.01(+2.63%)
May 07, 2018	0.3750	0.3900	0.3750	0.3800	56,370	+0.00(+0.00%)
May 04, 2018	0.3800	0.4000	0.3600	0.3800	344,063	+0.01(+1.33%)
May 03, 2018	0.3550	0.4000	0.3450	0.3750	712,046	+0.03(+7.14%)
May 02, 2018	0.3350	0.3600	0.3300	0.3500	610,950	+0.02(+7.69%)
May 01, 2018	0.3700	0.3700	0.3250	0.3250	1,248,427	-0.04(-12.16%)
Apr 30, 2018	0.3950	0.4050	0.3700	0.3700	510,073	-0.02(-5.13%)
Apr 27, 2018	0.4000	0.4050	0.3850	0.3900	358,539	-0.01(-2.50%)
Apr 26, 2018	0.3950	0.4000	0.3850	0.4000	323,115	+0.01(+2.56%)
Apr 25, 2018	0.4200	0.4200	0.3850	0.3900	585,268	-0.02(-3.70%)
Apr 24, 2018	0.4200	0.4200	0.4000	0.4050	733,514	-0.01(-3.57%)
Apr 23, 2018	0.4550	0.4550	0.4200	0.4200	240,320	-0.02(-4.55%)
Apr 20, 2018	0.4500	0.4650	0.4400	0.4400	190,160	-0.02(-4.35%)
Apr 19, 2018	0.4300	0.4600	0.4100	0.4600	502,270	+0.05(+10.84%)
Apr 18, 2018	0.4200	0.4400	0.4100	0.4150	332,369	-0.01(-1.19%)
Apr 17, 2018	0.4150	0.4200	0.4050	0.4200	423,640	+0.02(+5.00%)
Apr 16, 2018	0.4400	0.4500	0.4000	0.4000	839,991	-0.03(-8.05%)
Apr 13, 2018	0.4800	0.4850	0.4300	0.4350	1,147,243	-0.04(-9.37%)
Apr 12, 2018	0.5100	0.5200	0.4800	0.4800	574,586	-0.01(-1.03%)
Apr 11, 2018	0.4850	0.4950	0.4700	0.4850	684,300	+0.00(+0.00%)
Apr 10, 2018	0.4950	0.5200	0.4700	0.4850	559,666	-0.01(-1.02%)
Apr 09, 2018	0.5400	0.5500	0.4900	0.4900	933,772	-0.02(-3.92%)
Apr 06, 2018	0.5000	0.5400	0.5000	0.5100	431,796	-0.01(-1.92%)
Apr 05, 2018	0.4400	0.5300	0.4400	0.5200	1,001,102	+0.09(+19.54%)
Apr 04, 2018	0.4400	0.4550	0.4200	0.4350	467,375	-0.02(-3.33%)
Apr 03, 2018	0.4900	0.4900	0.4500	0.4500	411,558	-0.04(-8.16%)
Apr 02, 2018	0.5000	0.5000	0.4900	0.4900	358,617	+0.00(+0.00%)
Mar 29, 2018		0.4900	0.4900	0.4900	0	+0.00(+0.00%)
Mar 28, 2018	0.4900	0.5000	0.4850	0.4900	370,563	+0.01(+2.08%)
Mar 27, 2018	0.5000	0.5000	0.4800	0.4800	633,979	-0.04(-7.69%)
Mar 26, 2018	0.5000	0.5200	0.4950	0.5200	208,292	+0.03(+6.12%)
Mar 23, 2018	0.5300	0.5400	0.4900	0.4900	439,771	-0.04(-7.55%)
Mar 22, 2018	0.5500	0.5600	0.5300	0.5300	726,536	-0.01(-1.85%)
Mar 21, 2018	0.5200	0.5400	0.5200	0.5400	365,742	+0.02(+3.85%)
Mar 20, 2018	0.5300	0.5300	0.5000	0.5200	410,112	+0.00(+0.00%)
Mar 19, 2018	0.4900	0.5300	0.4800	0.5200	851,692	+0.04(+8.33%)
Mar 16, 2018	0.4850	0.4900	0.4650	0.4800	1,089,627	-0.01(-1.03%)
Mar 15, 2018	0.5300	0.5300	0.4800	0.4850	1,270,262	-0.05(-8.49%)
Mar 14, 2018	0.5400	0.5500	0.5300	0.5300	644,019	-0.01(-1.85%)
Mar 13, 2018	0.5300	0.5600	0.5200	0.5400	1,796,411	+0.02(+3.85%)
Mar 12, 2018	0.5500	0.5800	0.5200	0.5200	4,260,730	-0.16(-23.53%)
Mar 09, 2018	0.7200	0.7300	0.6600	0.6800	1,539,282	+0.00(+0.00%)
Mar 08, 2018	0.6400	0.7300	0.6200	0.6800	1,727,151	+0.07(+11.48%)
Mar 07, 2018	0.7600	0.7600	0.5800	0.6100	3,234,165	-0.17(-21.79%)
Mar 06, 2018	0.6800	0.7900	0.6800	0.7800	3,224,075	+0.12(+18.18%)
Mar 05, 2018	0.6300	0.6800	0.5900	0.6600	6,284,100	+0.08(+13.79%)
Mar 02, 2018	0.5300	0.5900	0.5300	0.5800	931,315	+0.05(+9.43%)