Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Poet Technologies Inc (TSV: PTK )

4.230 +0.060 (+1.44%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	4.190	4.440	4.040	4.230	95,848	+0.06(+1.44%)
Aug 29, 2024	4.000	4.170	3.860	4.170	62,132	+0.23(+5.84%)
Aug 28, 2024	4.120	4.120	3.810	3.940	84,946	-0.17(-4.14%)
Aug 27, 2024	4.270	4.270	3.960	4.110	111,219	-0.16(-3.75%)
Aug 26, 2024	4.350	4.400	4.240	4.270	62,770	-0.02(-0.47%)
Aug 23, 2024	4.200	4.400	4.140	4.290	61,094	+0.13(+3.12%)
Aug 22, 2024	4.400	4.400	4.160	4.160	36,992	-0.20(-4.59%)
Aug 21, 2024	4.490	4.570	4.160	4.360	103,545	+0.01(+0.23%)
Aug 20, 2024	4.620	4.700	4.230	4.350	103,739	+0.03(+0.69%)
Aug 19, 2024	4.100	4.820	4.100	4.320	292,740	+0.50(+13.09%)
Aug 16, 2024	3.930	4.010	3.760	3.820	48,643	-0.06(-1.55%)
Aug 15, 2024	3.700	3.970	3.690	3.880	58,794	+0.23(+6.30%)
Aug 14, 2024	3.500	3.660	3.480	3.650	75,287	+0.16(+4.58%)
Aug 13, 2024	3.600	3.610	3.440	3.490	45,945	-0.04(-1.13%)
Aug 12, 2024	3.490	3.550	3.390	3.530	53,382	+0.08(+2.32%)
Aug 09, 2024	3.740	3.740	3.380	3.450	117,517	-0.23(-6.25%)
Aug 08, 2024	3.390	3.950	3.270	3.680	70,351	+0.41(+12.54%)
Aug 07, 2024	3.440	3.550	3.240	3.270	120,520	-0.17(-4.94%)
Aug 06, 2024	3.800	3.910	3.400	3.440	78,680	-0.42(-10.88%)
Aug 02, 2024				3.860	0	-0.20(-4.93%)
Aug 01, 2024	4.170	4.200	3.960	4.060	124,981	+0.05(+1.25%)
Jul 31, 2024	3.920	4.050	3.800	4.010	89,242	+0.20(+5.25%)
Jul 30, 2024	4.160	4.160	3.750	3.810	97,633	-0.21(-5.22%)
Jul 29, 2024	3.900	4.150	3.900	4.020	48,605	+0.21(+5.51%)
Jul 26, 2024	3.800	3.980	3.800	3.810	39,916	+0.06(+1.60%)
Jul 25, 2024	3.860	3.870	3.600	3.750	85,617	-0.13(-3.35%)
Jul 24, 2024	4.260	4.260	3.780	3.880	160,784	-0.41(-9.56%)
Jul 23, 2024	4.350	4.460	4.280	4.290	34,934	-0.05(-1.15%)
Jul 22, 2024	4.300	4.600	4.300	4.340	60,402	+0.10(+2.36%)
Jul 19, 2024	4.390	4.390	4.180	4.240	42,190	+0.00(+0.00%)
Jul 18, 2024	5.000	5.000	4.180	4.240	280,110	-0.64(-13.11%)
Jul 17, 2024	5.300	5.490	4.710	4.880	250,456	-0.34(-6.51%)
Jul 16, 2024	4.640	5.250	4.510	5.220	292,325	+0.74(+16.52%)
Jul 15, 2024	4.330	4.940	4.270	4.480	236,091	+0.24(+5.66%)
Jul 12, 2024	4.240	4.390	4.100	4.240	123,064	+0.13(+3.16%)
Jul 11, 2024	4.420	4.420	4.080	4.110	87,823	-0.20(-4.64%)
Jul 10, 2024	4.090	4.390	4.060	4.310	61,513	+0.17(+4.11%)
Jul 09, 2024	4.440	4.500	3.960	4.140	178,293	-0.20(-4.61%)
Jul 08, 2024	5.210	5.400	4.250	4.340	272,905	-0.46(-9.58%)
Jul 05, 2024	3.920	5.130	3.920	4.800	500,203	+0.81(+20.30%)
Jul 04, 2024	4.150	4.150	3.940	3.990	70,964	-0.05(-1.24%)
Jul 03, 2024	3.850	4.480	3.850	4.040	336,186	+0.14(+3.59%)

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 San Rafael

Find A Business

or Browse Listings

Poet Technologies Inc (TSV: PTK )

Historical Prices