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 08, 2023 5.950 5.950 5.560 5.850 7,144 +0.30(+5.41%)
May 05, 2023 5.440 5.600 5.440 5.550 7,430 +0.09(+1.65%)
May 04, 2023 5.490 5.640 5.430 5.460 12,915 -0.05(-0.91%)
May 03, 2023 5.570 5.750 5.450 5.510 11,500 -0.06(-1.08%)
May 02, 2023 5.900 5.940 5.540 5.570 17,755 -0.29(-4.95%)
May 01, 2023 5.400 6.000 5.400 5.860 34,998 +0.50(+9.33%)
Apr 28, 2023 5.200 5.450 5.200 5.360 34,532 +0.19(+3.68%)
Apr 27, 2023 5.010 5.170 5.000 5.170 5,354 +0.21(+4.23%)
Apr 26, 2023 5.330 5.330 4.960 4.960 4,790 -0.13(-2.55%)
Apr 25, 2023 4.820 5.190 4.820 5.090 18,255 +0.27(+5.60%)
Apr 24, 2023 4.900 5.000 4.820 4.820 11,348 -0.11(-2.23%)
Apr 21, 2023 5.000 5.020 4.910 4.930 17,105 +0.00(+0.00%)
Apr 20, 2023 5.050 5.050 4.900 4.930 13,975 -0.03(-0.60%)
Apr 19, 2023 5.010 5.040 4.960 4.960 12,243 -0.12(-2.36%)
Apr 18, 2023 5.000 5.150 4.990 5.080 34,917 -0.12(-2.31%)
Apr 17, 2023 5.190 5.190 5.160 5.200 8,155 +0.00(+0.00%)
Apr 14, 2023 5.290 5.290 5.160 5.200 24,547 -0.06(-1.14%)
Apr 13, 2023 5.320 5.320 5.210 5.260 3,360 +0.01(+0.19%)
Apr 12, 2023 5.340 5.340 5.200 5.250 16,001 -0.05(-0.94%)
Apr 11, 2023 5.210 5.340 5.210 5.300 10,538 -0.03(-0.56%)
Apr 10, 2023 5.170 5.350 5.020 5.330 36,607 +0.17(+3.29%)
Apr 06, 2023 5.160 0 +0.00(+0.00%)
Apr 05, 2023 5.210 5.240 5.090 5.160 12,905 -0.05(-0.96%)
Apr 04, 2023 5.340 5.340 5.200 5.210 12,157 -0.09(-1.70%)
Apr 03, 2023 5.300 5.300 5.160 5.300 10,850 +0.02(+0.38%)
Mar 31, 2023 5.150 5.280 5.150 5.280 12,327 +0.05(+0.96%)
Mar 30, 2023 5.250 5.290 5.190 5.230 19,239 -0.05(-0.95%)
Mar 29, 2023 5.230 5.280 5.110 5.280 17,080 +0.13(+2.52%)
Mar 28, 2023 5.170 5.280 5.110 5.150 20,290 -0.14(-2.65%)
Mar 27, 2023 5.290 5.300 5.170 5.290 10,164 -0.01(-0.19%)
Mar 24, 2023 5.310 5.350 5.220 5.300 19,235 -0.06(-1.12%)
Mar 23, 2023 5.450 5.450 5.290 5.360 17,440 -0.07(-1.29%)
Mar 22, 2023 5.480 5.510 5.350 5.430 6,780 +0.03(+0.56%)
Mar 21, 2023 5.210 5.510 5.210 5.400 6,145 +0.14(+2.66%)
Mar 20, 2023 5.320 5.360 5.200 5.260 12,740 -0.14(-2.59%)
Mar 17, 2023 5.260 5.400 5.200 5.400 6,017 +0.18(+3.45%)
Mar 16, 2023 5.260 5.320 5.070 5.220 6,116 +0.07(+1.36%)
Mar 15, 2023 5.030 5.150 4.860 5.150 23,917 -0.07(-1.34%)
Mar 14, 2023 4.990 5.300 4.990 5.220 38,506 +0.22(+4.40%)
Mar 13, 2023 5.000 5.240 4.800 5.000 105,807 -0.38(-7.06%)
Mar 10, 2023 5.830 5.830 5.350 5.380 75,840 -0.32(-5.61%)
Mar 09, 2023 5.950 5.970 5.700 5.700 36,635 -0.40(-6.56%)
Mar 08, 2023 6.270 6.500 5.880 6.100 45,803 -0.25(-3.94%)
Mar 07, 2023 6.790 6.790 6.300 6.350 44,543 -0.38(-5.65%)
Mar 06, 2023 6.840 6.900 6.600 6.730 35,290 +0.13(+1.97%)
Mar 03, 2023 6.510 6.710 6.400 6.600 46,727 -0.01(-0.15%)
Mar 02, 2023 5.810 6.830 5.670 6.610 81,901 +1.04(+18.67%)
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.