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

Poet Technologies Inc (TSV:PTK)

5.970 +0.150 (+2.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
May 06, 2025 5.880 5.880 5.700 5.820 59,224 -0.15(-2.51%)
May 05, 2025 6.010 6.180 5.920 5.970 68,651 -0.06(-1.00%)
May 02, 2025 5.810 6.180 5.700 6.030 188,240 +0.44(+7.87%)
May 01, 2025 5.860 5.860 5.580 5.590 44,007 -0.01(-0.18%)
Apr 30, 2025 5.480 5.600 5.280 5.600 29,635 -0.04(-0.71%)
Apr 29, 2025 5.950 5.950 5.620 5.640 69,531 -0.33(-5.53%)
Apr 28, 2025 5.890 6.390 5.790 5.970 267,284 +0.27(+4.74%)
Apr 25, 2025 5.520 5.700 5.520 5.700 45,241 +0.07(+1.24%)
Apr 24, 2025 5.440 5.700 5.440 5.630 51,424 +0.19(+3.49%)
Apr 23, 2025 5.390 5.620 5.380 5.440 87,801 +0.11(+2.06%)
Apr 22, 2025 5.100 5.360 5.100 5.330 71,381 +0.19(+3.70%)
Apr 21, 2025 5.140 5.140 4.980 5.140 58,699 -0.11(-2.10%)
Apr 17, 2025 5.250 0 +0.06(+1.16%)
Apr 16, 2025 5.200 5.270 5.090 5.190 29,831 -0.11(-2.08%)
Apr 15, 2025 5.560 5.560 5.210 5.300 43,396 -0.10(-1.85%)
Apr 14, 2025 5.400 5.520 5.280 5.400 71,756 +0.21(+4.05%)
Apr 11, 2025 4.930 5.210 4.930 5.190 54,543 +0.09(+1.76%)
Apr 10, 2025 5.340 5.340 4.940 5.100 112,227 -0.29(-5.38%)
Apr 09, 2025 4.280 5.390 4.280 5.390 232,068 +0.84(+18.46%)
Apr 08, 2025 4.990 5.000 4.380 4.550 186,543 -0.17(-3.60%)
Apr 07, 2025 4.700 4.940 4.590 4.720 181,135 -0.29(-5.79%)
Apr 04, 2025 5.410 5.700 5.000 5.010 165,664 -0.73(-12.72%)
Apr 03, 2025 5.150 5.820 5.020 5.740 130,510 +0.21(+3.80%)
Apr 02, 2025 5.240 5.660 4.910 5.530 89,540 +0.31(+5.94%)
Apr 01, 2025 5.300 5.430 5.000 5.220 111,671 -0.23(-4.22%)
Mar 31, 2025 5.510 5.560 5.230 5.450 84,236 -0.18(-3.20%)
Mar 28, 2025 5.700 5.720 5.530 5.630 36,314 -0.14(-2.43%)
Mar 27, 2025 5.780 5.910 5.670 5.770 105,946 -0.25(-4.15%)
Mar 26, 2025 6.360 6.360 5.970 6.020 80,302 -0.23(-3.68%)
Mar 25, 2025 6.080 6.500 6.030 6.250 232,358 +0.32(+5.40%)
Mar 24, 2025 5.790 6.030 5.770 5.930 55,235 +0.06(+1.02%)
Mar 21, 2025 6.140 6.140 5.600 5.870 170,310 -0.23(-3.77%)
Mar 20, 2025 5.760 6.640 5.630 6.100 296,393 +0.57(+10.31%)
Mar 19, 2025 5.720 5.780 5.490 5.530 133,194 -0.28(-4.82%)
Mar 18, 2025 5.750 6.000 5.450 5.810 139,669 +0.01(+0.17%)
Mar 17, 2025 5.800 5.830 5.640 5.800 94,094 +0.16(+2.84%)
Mar 14, 2025 5.200 5.750 5.200 5.640 105,986 +0.49(+9.51%)
Mar 13, 2025 5.170 5.380 5.050 5.150 45,067 -0.15(-2.83%)
Mar 12, 2025 5.180 5.400 5.180 5.300 144,451 +0.31(+6.21%)
Mar 11, 2025 4.890 5.010 4.690 4.990 83,958 +0.23(+4.83%)
Mar 10, 2025 5.050 5.050 4.560 4.760 113,639 -0.38(-7.39%)
Mar 07, 2025 4.880 5.170 4.860 5.140 157,015 +0.26(+5.33%)
Mar 06, 2025 4.980 5.120 4.750 4.880 162,819 -0.29(-5.61%)
Mar 05, 2025 5.010 5.200 5.000 5.170 90,000 +0.02(+0.39%)
Mar 04, 2025 4.460 5.300 4.440 5.150 284,861 +0.13(+2.59%)
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 Of Service.