Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Poet Technologies Inc (TSV: PTK )

5.600 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	5.570	5.640	5.400	5.600	97,696	-0.03(-0.53%)
Nov 21, 2024	5.600	5.750	5.370	5.630	97,647	+0.17(+3.11%)
Nov 20, 2024	5.650	5.750	5.370	5.460	116,427	-0.19(-3.36%)
Nov 19, 2024	5.150	5.800	5.120	5.650	275,206	+0.54(+10.57%)
Nov 18, 2024	5.310	5.350	5.050	5.110	162,291	-0.01(-0.20%)
Nov 15, 2024	5.270	5.330	5.000	5.120	212,605	-0.27(-5.01%)
Nov 14, 2024	5.450	5.600	5.260	5.390	116,502	+0.00(+0.00%)
Nov 13, 2024	5.470	5.560	5.310	5.390	83,993	-0.18(-3.23%)
Nov 12, 2024	5.290	5.640	5.280	5.570	116,846	+0.20(+3.72%)
Nov 11, 2024	5.470	5.600	5.220	5.370	202,928	-0.35(-6.12%)
Nov 08, 2024	6.000	6.000	5.480	5.720	158,955	-0.13(-2.22%)
Nov 07, 2024	5.400	5.900	5.370	5.850	263,357	+0.61(+11.64%)
Nov 06, 2024	5.050	5.290	5.050	5.240	90,680	+0.20(+3.97%)
Nov 05, 2024	4.990	5.120	4.910	5.040	100,396	-0.05(-0.98%)
Nov 04, 2024	5.100	5.140	4.800	5.090	157,140	-0.05(-0.97%)
Nov 01, 2024	5.400	5.400	5.110	5.140	69,523	-0.10(-1.91%)
Oct 31, 2024	5.450	5.450	5.110	5.240	114,443	-0.14(-2.60%)
Oct 30, 2024	5.240	5.560	5.210	5.380	129,471	+0.14(+2.67%)
Oct 29, 2024	5.340	5.340	5.100	5.240	108,799	-0.04(-0.76%)
Oct 28, 2024	5.490	5.490	5.270	5.280	61,365	-0.07(-1.31%)
Oct 25, 2024	5.590	5.700	5.320	5.350	140,696	-0.12(-2.19%)
Oct 24, 2024	5.400	5.610	5.350	5.470	123,941	+0.15(+2.82%)
Oct 23, 2024	5.470	5.470	5.160	5.320	155,841	-0.15(-2.74%)
Oct 22, 2024	5.540	5.550	5.270	5.470	167,679	-0.07(-1.26%)
Oct 21, 2024	5.730	5.750	5.440	5.540	104,787	-0.05(-0.89%)
Oct 18, 2024	5.740	5.860	5.500	5.590	117,078	-0.07(-1.24%)
Oct 17, 2024	5.970	6.100	5.300	5.660	308,807	-0.04(-0.70%)
Oct 16, 2024	5.180	5.750	5.070	5.700	209,502	+0.63(+12.43%)
Oct 15, 2024	5.270	5.270	5.030	5.070	205,611	-0.28(-5.23%)
Oct 11, 2024				5.350	0	+0.04(+0.75%)
Oct 10, 2024	5.400	5.400	5.090	5.310	159,872	-0.12(-2.21%)
Oct 09, 2024	5.820	5.820	5.410	5.430	237,122	-0.38(-6.54%)
Oct 08, 2024	6.150	6.150	5.700	5.810	195,087	-0.28(-4.60%)
Oct 07, 2024	6.110	6.440	5.940	6.090	256,483	+0.01(+0.16%)
Oct 04, 2024	6.030	6.500	5.900	6.080	215,382	+0.19(+3.23%)
Oct 03, 2024	6.000	6.060	5.790	5.890	117,470	-0.10(-1.67%)
Oct 02, 2024	6.210	6.210	5.880	5.990	56,849	-0.13(-2.12%)
Oct 01, 2024	6.230	6.600	5.790	6.120	238,383	+0.12(+2.00%)
Sep 30, 2024	5.780	6.010	5.560	6.000	210,833	+0.08(+1.35%)
Sep 27, 2024	6.100	6.700	5.740	5.920	263,945	-0.17(-2.79%)
Sep 26, 2024	5.860	6.330	5.350	6.090	314,484	-0.14(-2.25%)
Sep 25, 2024	6.500	7.190	6.030	6.230	880,926	-0.15(-2.35%)
Sep 24, 2024	6.120	7.500	5.820	6.380	1,197,742	+0.42(+7.05%)
Sep 23, 2024	4.750	6.080	4.600	5.960	882,697	+1.71(+40.24%)
Sep 20, 2024	4.420	4.420	4.100	4.250	112,163	-0.04(-0.93%)
Sep 19, 2024	4.510	4.570	4.220	4.290	161,859	+0.13(+3.25%)
Sep 18, 2024	4.300	4.300	4.070	4.155	62,640	-0.05(-1.31%)
Sep 17, 2024	4.280	4.800	4.120	4.210	171,624	-0.09(-2.09%)
Sep 16, 2024	4.260	4.320	4.140	4.300	43,337	+0.12(+2.87%)
Sep 13, 2024	4.100	4.200	4.100	4.180	49,164	+0.04(+0.97%)
Sep 12, 2024	4.030	4.180	3.960	4.140	84,823	+0.06(+1.47%)
Sep 11, 2024	3.830	4.100	3.830	4.080	36,175	+0.11(+2.77%)
Sep 10, 2024	3.940	4.000	3.780	3.970	59,324	-0.04(-1.00%)
Sep 09, 2024	3.750	4.010	3.750	4.010	53,156	+0.26(+6.93%)
Sep 06, 2024	3.970	3.970	3.570	3.750	127,767	-0.22(-5.54%)
Sep 05, 2024	3.980	4.010	3.850	3.970	47,149	+0.00(+0.00%)
Sep 04, 2024	3.920	4.050	3.840	3.970	64,587	-0.06(-1.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Poet Technologies Inc (TSV: PTK )

Historical Prices