Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Poet Technologies Inc (TSV: PTK )

2.410 -0.080 (-3.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 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 (%)
Mar 28, 2024 1.850 0 -0.02(-1.07%)
Mar 27, 2024 1.810 1.930 1.780 1.870 60,679 +0.07(+3.89%)
Mar 26, 2024 1.860 1.940 1.790 1.800 86,622 -0.03(-1.64%)
Mar 25, 2024 1.820 1.910 1.700 1.830 124,059 +0.00(+0.00%)
Mar 22, 2024 1.930 2.060 1.800 1.830 146,637 -0.07(-3.68%)
Mar 21, 2024 1.500 1.900 1.490 1.900 134,706 +0.42(+28.38%)
Mar 20, 2024 1.660 1.660 1.480 1.480 110,071 -0.19(-11.38%)
Mar 19, 2024 1.730 1.730 1.670 1.670 24,151 -0.06(-3.47%)
Mar 18, 2024 1.830 1.830 1.730 1.730 15,326 -0.06(-3.35%)
Mar 15, 2024 1.750 1.790 1.750 1.790 33,497 +0.04(+2.29%)
Mar 14, 2024 1.820 1.820 1.750 1.750 13,235 +0.00(+0.00%)
Mar 13, 2024 1.780 1.820 1.750 1.750 20,033 +0.00(+0.00%)
Mar 12, 2024 1.780 1.780 1.740 1.750 37,950 -0.03(-1.69%)
Mar 11, 2024 1.910 1.910 1.760 1.780 54,152 -0.05(-2.73%)
Mar 08, 2024 1.820 1.830 1.790 1.830 11,937 +0.01(+0.55%)
Mar 07, 2024 1.870 1.870 1.780 1.820 21,945 +0.01(+0.55%)
Mar 06, 2024 1.810 1.840 1.800 1.810 12,381 +0.04(+2.26%)
Mar 05, 2024 1.760 1.820 1.720 1.770 52,016 +0.02(+1.14%)
Mar 04, 2024 1.800 1.800 1.670 1.750 84,757 -0.05(-2.78%)
Mar 01, 2024 1.850 1.890 1.780 1.800 25,371 -0.04(-2.17%)
Feb 29, 2024 1.950 1.950 1.810 1.840 36,585 -0.11(-5.64%)
Feb 28, 2024 2.030 2.030 1.880 1.950 71,195 -0.09(-4.41%)
Feb 27, 2024 1.900 2.100 1.860 2.040 82,007 +0.17(+9.09%)
Feb 26, 2024 1.880 1.890 1.840 1.870 18,871 -0.01(-0.53%)
Feb 23, 2024 1.900 1.920 1.780 1.880 47,592 +0.05(+2.73%)
Feb 22, 2024 1.890 1.930 1.830 1.830 99,639 -0.08(-4.19%)
Feb 21, 2024 1.920 1.930 1.850 1.910 22,183 +0.01(+0.53%)
Feb 20, 2024 1.910 1.940 1.840 1.900 80,279 +0.04(+2.15%)
Feb 16, 2024 1.860 0 +0.07(+3.91%)
Feb 15, 2024 1.760 1.790 1.730 1.790 17,826 +0.03(+1.70%)
Feb 14, 2024 1.840 1.840 1.750 1.760 13,370 -0.04(-2.22%)
Feb 13, 2024 1.780 1.840 1.710 1.800 37,345 +0.02(+1.12%)
Feb 12, 2024 1.870 1.870 1.780 1.780 19,895 -0.02(-1.11%)
Feb 09, 2024 1.760 1.870 1.730 1.800 25,145 +0.00(+0.00%)
Feb 08, 2024 1.790 1.800 1.610 1.800 70,285 +0.04(+2.27%)
Feb 07, 2024 1.890 1.890 1.750 1.760 66,956 -0.10(-5.38%)
Feb 06, 2024 1.900 1.900 1.830 1.860 12,787 +0.00(+0.00%)
Feb 05, 2024 1.910 1.910 1.830 1.860 43,972 -0.04(-2.11%)
Feb 02, 2024 1.900 2.000 1.820 1.900 113,045 +0.00(+0.00%)
Feb 01, 2024 1.850 1.910 1.800 1.900 135,426 +0.11(+6.15%)
Jan 31, 2024 1.800 1.950 1.790 1.790 147,799 +0.06(+3.47%)
Jan 30, 2024 1.600 1.750 1.600 1.730 40,178 +0.14(+8.81%)
Jan 29, 2024 1.580 1.650 1.560 1.590 41,981 +0.05(+3.25%)
Jan 26, 2024 1.540 1.540 1.500 1.540 56,239 +0.01(+0.65%)
Jan 25, 2024 1.550 1.570 1.470 1.530 82,930 +0.06(+4.08%)
Jan 24, 2024 1.520 1.550 1.425 1.470 98,076 -0.10(-6.37%)
Jan 23, 2024 1.560 1.660 1.510 1.570 88,284 +0.03(+1.95%)
Jan 22, 2024 1.350 1.540 1.350 1.540 77,316 +0.28(+22.22%)
Jan 19, 2024 1.300 1.300 1.240 1.260 134,400 +0.01(+0.80%)
Jan 18, 2024 1.290 1.350 1.230 1.250 156,146 +0.00(+0.00%)
Jan 17, 2024 1.330 1.350 1.230 1.250 225,731 -0.05(-3.85%)
Jan 16, 2024 1.500 1.500 1.300 1.300 218,019 -0.38(-22.62%)
Jan 15, 2024 1.670 2.170 1.600 1.680 244,104 +0.06(+3.70%)
Jan 12, 2024 1.390 1.690 1.380 1.620 113,956 +0.31(+23.66%)
Jan 11, 2024 1.330 1.360 1.300 1.310 49,112 +0.00(+0.00%)
Jan 10, 2024 1.260 1.320 1.260 1.310 38,069 +0.08(+6.50%)
Jan 09, 2024 1.210 1.250 1.210 1.230 24,349 +0.04(+3.36%)
Jan 08, 2024 1.250 1.250 1.180 1.190 30,023 -0.02(-1.65%)
Jan 05, 2024 1.230 1.230 1.190 1.210 43,638 +0.03(+2.54%)
Jan 04, 2024 1.150 1.200 1.140 1.180 29,987 +0.00(+0.00%)
Jan 03, 2024 1.320 1.320 1.180 1.180 134,509 -0.09(-7.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.