POET Technologies Inc (PTK)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -14.1447368421 | 6.08 | 6.5 | 5 | 107831 | 5.95467356 | CS |
| 4 | 0.76 | 17.0403587444 | 4.46 | 6.64 | 4.44 | 130792 | 5.55415124 | CS |
| 12 | -3.88 | -42.6373626374 | 9.1 | 9.1 | 4.44 | 144057 | 6.46745886 | CS |
| 26 | -1.01 | -16.2118780096 | 6.23 | 10.53 | 4.44 | 182502 | 6.59744929 | CS |
| 52 | 3.33 | 176.19047619 | 1.89 | 10.53 | 1.37 | 164549 | 5.43830661 | CS |
| 156 | -3.99 | -43.32247557 | 9.21 | 10.53 | 1.01 | 80298 | 4.81858114 | CS |
| 260 | 4.805 | 1157.8313253 | 0.415 | 13.65 | 0.385 | 185865 | 1.97839781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743543600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1743457200 | 5.45 | -0.18 | -3.20 | 5.51 | 5.5599999 | 5.23 | 84236 |
| 1743198000 | 5.63 | -0.14 | -2.43 | 5.7 | 5.72 | 5.53 | 36314 |
| 1743111600 | 5.7699999 | -0.25 | -4.15 | 5.78 | 5.91 | 5.67 | 105946 |
| 1743025200 | 6.0199999 | -0.23 | -3.68 | 6.36 | 6.36 | 5.97 | 80302 |
| 1742938800 | 6.25 | 0.32 | 5.40 | 6.08 | 6.5 | 6.03 | 232358 |
| 1742852400 | 5.93 | 0.06 | 1.02 | 5.79 | 6.03 | 5.7699999 | 55235 |
| 1742593200 | 5.87 | -0.23 | -3.77 | 6.14 | 6.14 | 5.6 | 170310 |
| 1742506800 | 6.1 | 0.57 | 10.31 | 5.76 | 6.64 | 5.63 | 296393 |
| 1742420400 | 5.53 | -0.28 | -4.82 | 5.72 | 5.78 | 5.49 | 133194 |
| 1742334000 | 5.8099999 | 0.01 | 0.17 | 5.75 | 6 | 5.45 | 139669 |
| 1742247600 | 5.8 | 0.16 | 2.84 | 5.8 | 5.83 | 5.64 | 94094 |
| 1741988400 | 5.64 | 0.49 | 9.51 | 5.2 | 5.75 | 5.2 | 105986 |
| 1741902000 | 5.15 | -0.15 | -2.83 | 5.17 | 5.38 | 5.05 | 45067 |
| 1741815600 | 5.3 | 0.31 | 6.21 | 5.18 | 5.4 | 5.18 | 144451 |
| 1741729200 | 4.99 | 0.23 | 4.83 | 4.89 | 5.01 | 4.69 | 83958 |
| 1741642800 | 4.76 | -0.38 | -7.39 | 5.05 | 5.05 | 4.5599999 | 113639 |
| 1741387200 | 5.14 | 0.26 | 5.33 | 4.88 | 5.17 | 4.86 | 157015 |
| 1741300800 | 4.88 | -0.29 | -5.61 | 4.98 | 5.12 | 4.75 | 162819 |
| 1741214400 | 5.17 | 0.02 | 0.39 | 5.01 | 5.2 | 5 | 90000 |
| 1741128000 | 5.15 | 0.13 | 2.59 | 4.46 | 5.3 | 4.44 | 284861 |
| 1741041600 | 5.0199999 | -0.77 | -13.30 | 5.84 | 5.85 | 4.94 | 325780 |
| 1740782400 | 5.79 | 0.21 | 3.76 | 5.5 | 5.79 | 5.35 | 94664 |
| 1740696000 | 5.58 | -0.54 | -8.82 | 6.01 | 6.2 | 5.58 | 127725 |
| 1740609600 | 6.12 | 0.44 | 7.75 | 5.72 | 6.19 | 5.72 | 84512 |
| 1740523200 | 5.68 | -0.23 | -3.89 | 5.84 | 5.91 | 5.45 | 166018 |
| 1740436800 | 5.91 | -0.47 | -7.37 | 6.36 | 6.36 | 5.85 | 264568 |
| 1740177600 | 6.38 | -0.32 | -4.78 | 6.69 | 6.76 | 6.21 | 120177 |
| 1740091200 | 6.7 | -0.22 | -3.18 | 6.82 | 6.83 | 6.63 | 131859 |
| 1740004800 | 6.92 | 0.11 | 1.62 | 6.89 | 7.1 | 6.68 | 119413 |
| 1739918400 | 6.81 | -0.17 | -2.44 | 7 | 7.17 | 6.72 | 127502 |
| 1739572800 | 6.98 | -0.33 | -4.51 | 7.33 | 7.34 | 6.85 | 176161 |
| 1739486400 | 7.31 | 0.22 | 3.10 | 7.02 | 7.4 | 6.98 | 165823 |
| 1739400000 | 7.09 | 0.01 | 0.14 | 7.05 | 7.37 | 6.65 | 180319 |
| 1739313600 | 7.08 | -0.32 | -4.32 | 7.4 | 7.56 | 7.04 | 118074 |
| 1739227200 | 7.4 | 0.77 | 11.61 | 6.95 | 7.66 | 6.89 | 346244 |
| 1738968000 | 6.63 | -0.36 | -5.15 | 6.97 | 7 | 6.6 | 109730 |
| 1738881600 | 6.99 | -0.21 | -2.92 | 7.23 | 7.35 | 6.86 | 114999 |
| 1738795200 | 7.2 | 0.41 | 6.04 | 6.85 | 7.28 | 6.62 | 140953 |
| 1738708800 | 6.79 | 0.12 | 1.80 | 6.75 | 6.85 | 6.5 | 63668 |
| 1738622400 | 6.67 | -0.25 | -3.61 | 6 | 6.83 | 5.85 | 157031 |
| 1738363200 | 6.92 | 0.12 | 1.76 | 7.01 | 7.56 | 6.8 | 209539 |
| 1738276800 | 6.8 | 0.22 | 3.34 | 6.72 | 6.86 | 6.65 | 57559 |
| 1738190400 | 6.58 | -0.28 | -4.08 | 6.87 | 6.89 | 6.45 | 153712 |
| 1738104000 | 6.86 | 0.07 | 1.03 | 7.04 | 7.1 | 6.62 | 119914 |
| 1738017600 | 6.79 | -0.72 | -9.59 | 7.07 | 7.07 | 6.6 | 183801 |
| 1737758400 | 7.51 | -0.01 | -0.13 | 7.46 | 7.82 | 7.33 | 89025 |
| 1737672000 | 7.52 | -0.32 | -4.08 | 7.86 | 7.86 | 7.27 | 82518 |
| 1737585600 | 7.84 | 0.01 | 0.13 | 8.39 | 8.39 | 7.63 | 159834 |
| 1737499200 | 7.83 | 0.22 | 2.89 | 7.49 | 7.97 | 7.36 | 156513 |
| 1737412800 | 7.61 | 0.44 | 6.14 | 7.34 | 7.94 | 7.34 | 103235 |
| 1737153600 | 7.17 | 0.04 | 0.56 | 7.44 | 7.44 | 6.95 | 140526 |
| 1737067200 | 7.13 | -0.09 | -1.25 | 7.48 | 7.48 | 6.98 | 89177 |
| 1736980800 | 7.22 | 0.25 | 3.59 | 6.97 | 7.3 | 6.93 | 163943 |
| 1736894400 | 6.97 | 0.38 | 5.77 | 7.08 | 7.1 | 6.73 | 168602 |
| 1736808000 | 6.59 | -0.66 | -9.10 | 6.93 | 6.93 | 6.44 | 241405 |
| 1736548800 | 7.25 | -0.64 | -8.11 | 7.65 | 7.65 | 7.13 | 194626 |
| 1736462400 | 7.89 | -0.06 | -0.75 | 8 | 8.02 | 7.7 | 43538 |
| 1736376000 | 7.95 | -0.75 | -8.62 | 8.5 | 8.51 | 7.62 | 257724 |
| 1736289600 | 8.7 | -0.12 | -1.36 | 9.1 | 9.1 | 8.43 | 133097 |
| 1736203200 | 8.82 | -0.92 | -9.45 | 9.8 | 9.99 | 8.82 | 280377 |
| 1735944000 | 9.74 | 0.82 | 9.19 | 9.2899999 | 9.7899999 | 9.02 | 255674 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
