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 (%)
May 30, 2014 1.710 1.790 1.700 1.780 385,783 +0.00(+0.00%)
May 29, 2014 1.830 1.840 1.720 1.780 483,138 -0.04(-2.20%)
May 28, 2014 1.780 1.840 1.670 1.820 1,012,386 +0.07(+4.00%)
May 27, 2014 1.820 1.820 1.550 1.750 2,255,611 -0.04(-2.23%)
May 26, 2014 1.620 1.820 1.580 1.790 929,526 +0.22(+14.01%)
May 23, 2014 1.450 1.570 1.440 1.570 527,463 +0.20(+14.60%)
May 22, 2014 1.390 1.390 1.350 1.370 414,879 -0.03(-2.14%)
May 21, 2014 1.450 1.450 1.365 1.400 847,737 -0.03(-2.10%)
May 20, 2014 1.610 1.620 1.430 1.430 1,026,467 -0.14(-8.92%)
May 16, 2014 1.570 1.570 1.570 0 +0.03(+1.95%)
May 15, 2014 1.510 1.710 1.510 1.540 1,805,010 +0.06(+4.05%)
May 14, 2014 1.300 1.500 1.260 1.480 1,831,559 +0.12(+8.82%)
May 13, 2014 1.500 1.500 1.280 1.360 2,499,613 -0.20(-12.82%)
May 12, 2014 1.730 1.730 1.560 1.560 879,882 -0.14(-8.24%)
May 09, 2014 1.770 1.770 1.580 1.700 1,603,876 -0.05(-2.86%)
May 08, 2014 1.810 1.890 1.720 1.750 1,284,030 -0.07(-3.85%)
May 07, 2014 1.800 1.840 1.700 1.820 1,218,702 +0.02(+1.11%)
May 06, 2014 1.820 1.840 1.660 1.800 1,088,336 -0.06(-3.23%)
May 05, 2014 1.920 1.920 1.830 1.860 856,616 -0.02(-1.06%)
May 02, 2014 1.980 1.980 1.730 1.880 1,853,336 -0.06(-3.09%)
May 01, 2014 1.650 1.950 1.630 1.940 2,347,789 +0.33(+20.50%)
Apr 30, 2014 1.520 1.650 1.410 1.610 5,034,343 -0.06(-3.59%)
Apr 29, 2014 1.920 1.940 1.650 1.670 2,761,611 -0.33(-16.50%)
Apr 28, 2014 2.260 2.260 1.830 2.000 2,081,262 -0.23(-10.31%)
Apr 25, 2014 2.300 2.370 2.220 2.230 1,164,515 +0.00(+0.00%)
Apr 24, 2014 2.240 2.280 2.090 2.230 1,585,912 +0.05(+2.29%)
Apr 23, 2014 2.520 2.640 2.150 2.180 4,644,292 -0.26(-10.66%)
Apr 22, 2014 1.760 2.460 1.720 2.440 5,988,241 +0.43(+21.39%)
Apr 21, 2014 2.640 2.640 1.970 2.010 3,777,155 -0.53(-20.87%)
Apr 17, 2014 2.540 2.540 2.540 0 -0.23(-8.30%)
Apr 16, 2014 2.790 2.870 2.580 2.770 0 +0.27(+10.80%)
Apr 15, 2014 2.330 2.530 2.310 2.500 2,936,776 +0.25(+11.11%)
Apr 14, 2014 2.050 2.290 2.040 2.250 2,525,063 +0.21(+10.29%)
Apr 11, 2014 1.940 2.090 1.920 2.040 2,201,841 +0.14(+7.37%)
Apr 10, 2014 1.720 2.000 1.700 1.900 2,985,184 +0.21(+12.43%)
Apr 09, 2014 1.550 1.700 1.530 1.690 964,929 +0.11(+6.96%)
Apr 08, 2014 1.640 1.640 1.560 1.580 1,488,156 -0.07(-4.24%)
Apr 07, 2014 1.500 1.690 1.500 1.650 0 +0.17(+11.49%)
Apr 04, 2014 1.500 1.500 1.460 1.480 813,877 +0.00(+0.00%)
Apr 03, 2014 1.440 1.480 1.380 1.480 745,125 +0.04(+2.78%)
Apr 02, 2014 1.390 1.440 1.390 1.440 609,420 +0.05(+3.60%)
Apr 01, 2014 1.360 1.430 1.360 1.390 489,127 +0.03(+2.21%)
Mar 31, 2014 1.330 1.410 1.330 1.360 977,694 +0.03(+2.26%)
Mar 28, 2014 1.290 1.400 1.270 1.330 659,772 +0.04(+3.10%)
Mar 27, 2014 1.260 1.290 1.230 1.290 425,325 +0.02(+1.57%)
Mar 26, 2014 1.230 1.270 1.170 1.270 509,076 +0.05(+4.10%)
Mar 25, 2014 1.240 1.260 1.190 1.220 712,198 -0.05(-3.94%)
Mar 24, 2014 1.300 1.360 1.240 1.270 680,863 -0.03(-2.31%)
Mar 21, 2014 1.140 1.300 1.020 1.300 2,235,446 +0.13(+11.11%)
Mar 20, 2014 1.210 1.210 1.140 1.170 634,461 -0.03(-2.50%)
Mar 19, 2014 1.210 1.290 1.180 1.200 687,568 -0.03(-2.44%)
Mar 18, 2014 1.230 1.250 1.160 1.230 955,314 +0.01(+0.82%)
Mar 17, 2014 1.330 1.370 1.220 1.220 1,032,305 -0.07(-5.43%)
Mar 14, 2014 1.440 1.450 1.290 1.290 1,684,764 -0.14(-9.79%)
Mar 13, 2014 1.480 1.490 1.420 1.430 1,028,615 -0.03(-2.05%)
Mar 12, 2014 1.470 1.480 1.420 1.460 1,012,214 +0.03(+2.10%)
Mar 11, 2014 1.410 1.440 1.370 1.430 1,228,301 -0.01(-0.69%)
Mar 10, 2014 1.300 1.440 1.260 1.440 878,274 +0.14(+10.77%)
Mar 07, 2014 1.320 1.350 1.230 1.300 1,249,554 +0.02(+1.56%)
Mar 06, 2014 1.400 1.450 1.240 1.280 2,168,181 -0.07(-5.19%)
Mar 05, 2014 1.220 1.460 1.210 1.350 3,546,087 +0.15(+12.50%)
Mar 04, 2014 1.090 1.280 1.090 1.200 3,282,654 +0.20(+20.00%)
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.