POET Technologies Inc (PTK)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 9.81240981241 | 6.93 | 7.94 | 6.44 | 160731 | 6.9595793 | CS |
| 4 | 0.65 | 9.33908045977 | 6.96 | 10.53 | 6.44 | 223630 | 8.36467257 | CS |
| 12 | 2.12 | 38.6156648452 | 5.49 | 10.53 | 4.8 | 220196 | 7.01736161 | CS |
| 26 | 3.31 | 76.976744186 | 4.3 | 10.53 | 3.24 | 187192 | 6.22955153 | CS |
| 52 | 6.26 | 463.703703704 | 1.35 | 10.53 | 1.35 | 147054 | 5.00759988 | CS |
| 156 | 6.75 | 784.88372093 | 0.86 | 13.65 | 0.73 | 78940 | 4.42184674 | CS |
| 260 | 7.245 | 1984.93150685 | 0.365 | 13.65 | 0.225 | 195964 | 1.71624621 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735857600 | 8.92 | 0.39 | 4.57 | 8.98 | 9.4 | 8.55 | 252041 |
| 1735684800 | 8.53 | -0.55 | -6.06 | 9.5 | 9.73 | 8.38 | 285196 |
| 1735598400 | 9.08 | -0.92 | -9.20 | 9.96 | 9.96 | 9.06 | 335480 |
| 1735339200 | 10 | 1.76 | 21.36 | 10 | 10.53 | 9.64 | 478613 |
| 1735069200 | 8.24 | 1.26 | 18.05 | 7.05 | 8.43 | 7.05 | 322979 |
| 1734993600 | 6.98 | 0.14 | 2.05 | 6.96 | 7.09 | 6.58 | 158707 |
| 1734734400 | 6.84 | -0.09 | -1.30 | 6.5599999 | 7.06 | 6.45 | 208344 |
| 1734648000 | 6.93 | -0.02 | -0.29 | 7.35 | 7.57 | 6.83 | 228536 |
| 1734561600 | 6.95 | 0.61 | 9.62 | 6.39 | 7.64 | 6.39 | 505262 |
| 1734475200 | 6.34 | -0.14 | -2.16 | 6.6 | 6.62 | 6.29 | 132620 |
| 1734388800 | 6.48 | 0.42 | 6.93 | 6.24 | 6.86 | 6.17 | 225451 |
| 1734129600 | 6.0599999 | -0.13 | -2.10 | 6.33 | 6.33 | 5.86 | 223066 |
| 1734043200 | 6.19 | -0.64 | -9.37 | 6.79 | 6.88 | 5.96 | 391431 |
| 1733956800 | 6.83 | -0.31 | -4.34 | 7.18 | 7.33 | 6.6 | 289716 |
| 1733870400 | 7.14 | -0.22 | -2.99 | 7.5 | 7.5 | 7.02 | 142589 |
| 1733784000 | 7.36 | 0.13 | 1.80 | 7.38 | 7.97 | 7.24 | 314366 |
| 1733524800 | 7.23 | 0.49 | 7.27 | 7 | 7.49 | 6.7 | 181156 |
| 1733438400 | 6.74 | -0.45 | -6.26 | 7.21 | 7.21 | 6.64 | 353096 |
| 1733352000 | 7.19 | -0.28 | -3.75 | 7.9 | 8.15 | 7.02 | 357567 |
| 1733265600 | 7.47 | 0.54 | 7.79 | 7.23 | 7.57 | 6.65 | 322492 |
| 1733179200 | 6.93 | -0.67 | -8.82 | 7.7 | 8.16 | 6.89 | 439851 |
| 1732920000 | 7.6 | 0.48 | 6.74 | 7.18 | 7.75 | 7.08 | 361411 |
| 1732833600 | 7.12 | 0.23 | 3.34 | 6.75 | 7.18 | 6.72 | 155699 |
| 1732747200 | 6.89 | -0.23 | -3.23 | 6.63 | 7.28 | 6.45 | 343252 |
| 1732660800 | 7.12 | 1.2 | 20.27 | 6.1 | 7.5 | 6.1 | 557325 |
| 1732574400 | 5.92 | 0.32 | 5.71 | 5.65 | 6.46 | 5.65 | 279983 |
| 1732315200 | 5.6 | -0.03 | -0.53 | 5.57 | 5.64 | 5.4 | 97696 |
| 1732228800 | 5.63 | 0.17 | 3.11 | 5.6 | 5.75 | 5.37 | 97647 |
| 1732142400 | 5.46 | -0.19 | -3.36 | 5.65 | 5.75 | 5.37 | 116427 |
| 1732056000 | 5.65 | 0.54 | 10.57 | 5.15 | 5.8 | 5.12 | 275206 |
| 1731969600 | 5.11 | -0.01 | -0.20 | 5.3099999 | 5.35 | 5.05 | 162291 |
| 1731710400 | 5.12 | -0.27 | -5.01 | 5.2699999 | 5.33 | 5 | 212605 |
| 1731624000 | 5.39 | 0 | 0.00 | 5.45 | 5.6 | 5.26 | 116502 |
| 1731537600 | 5.39 | -0.18 | -3.23 | 5.47 | 5.5599999 | 5.3099999 | 83993 |
| 1731451200 | 5.57 | 0.2 | 3.72 | 5.29 | 5.64 | 5.28 | 116846 |
| 1731364800 | 5.37 | -0.35 | -6.12 | 5.47 | 5.6 | 5.22 | 202928 |
| 1731105600 | 5.72 | -0.13 | -2.22 | 6 | 6 | 5.48 | 158955 |
| 1731019200 | 5.85 | 0.61 | 11.64 | 5.4 | 5.9 | 5.37 | 263357 |
| 1730932800 | 5.24 | 0.2 | 3.97 | 5.05 | 5.29 | 5.05 | 90680 |
| 1730846400 | 5.04 | -0.05 | -0.98 | 4.99 | 5.12 | 4.91 | 100396 |
| 1730760000 | 5.09 | -0.05 | -0.97 | 5.1 | 5.11 | 4.8 | 157140 |
| 1730497200 | 5.14 | -0.1 | -1.91 | 5.4 | 5.4 | 5.11 | 69523 |
| 1730410800 | 5.24 | -0.14 | -2.60 | 5.45 | 5.45 | 5.11 | 114443 |
| 1730324400 | 5.38 | 0.14 | 2.67 | 5.24 | 5.5599999 | 5.21 | 129471 |
| 1730238000 | 5.24 | -0.04 | -0.76 | 5.34 | 5.34 | 5.1 | 108799 |
| 1730151600 | 5.28 | -0.07 | -1.31 | 5.49 | 5.49 | 5.2699999 | 61365 |
| 1729892400 | 5.35 | -0.12 | -2.19 | 5.59 | 5.7 | 5.32 | 140696 |
| 1729806000 | 5.47 | 0.15 | 2.82 | 5.4 | 5.61 | 5.35 | 123941 |
| 1729719600 | 5.32 | -0.15 | -2.74 | 5.47 | 5.47 | 5.16 | 155841 |
| 1729633200 | 5.47 | -0.07 | -1.26 | 5.54 | 5.55 | 5.2699999 | 167679 |
| 1729546800 | 5.54 | -0.05 | -0.89 | 5.73 | 5.75 | 5.44 | 104787 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
