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 )

3.080 -0.060 (-1.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 17, 2024 3.200 3.200 2.980 3.080 67,229 -0.06(-1.91%)
May 16, 2024 3.240 3.240 3.050 3.140 106,631 -0.21(-6.27%)
May 15, 2024 3.630 3.630 3.260 3.350 163,141 +0.11(+3.40%)
May 14, 2024 3.250 3.370 3.140 3.240 242,809 +0.25(+8.36%)
May 13, 2024 3.160 3.190 2.910 2.990 102,166 -0.10(-3.24%)
May 10, 2024 3.100 3.150 2.960 3.090 197,064 +0.14(+4.75%)
May 09, 2024 3.060 3.100 2.800 2.950 165,455 +0.18(+6.50%)
May 08, 2024 2.910 2.910 2.730 2.770 71,819 -0.10(-3.48%)
May 07, 2024 2.820 3.050 2.820 2.870 78,273 +0.00(+0.00%)
May 06, 2024 2.910 3.140 2.870 2.870 215,606 +0.07(+2.50%)
May 03, 2024 3.180 3.180 2.750 2.800 369,151 -0.43(-13.31%)
May 02, 2024 3.950 3.950 3.200 3.230 121,657 -0.50(-13.40%)
May 01, 2024 3.500 4.000 3.010 3.730 343,603 -0.01(-0.27%)
Apr 30, 2024 4.150 4.720 3.500 3.740 537,908 -0.28(-6.97%)
Apr 29, 2024 3.550 4.080 3.440 4.020 437,185 +0.61(+17.89%)
Apr 26, 2024 2.870 3.550 2.830 3.410 428,808 +0.73(+27.24%)
Apr 25, 2024 3.300 3.300 2.410 2.680 369,199 -0.42(-13.55%)
Apr 24, 2024 2.590 3.220 2.250 3.100 582,324 +0.94(+43.52%)
Apr 23, 2024 1.800 2.270 1.800 2.160 451,422 +0.44(+25.58%)
Apr 22, 2024 1.700 1.930 1.670 1.720 261,507 +0.28(+19.44%)
Apr 19, 2024 1.370 1.440 1.370 1.440 34,125 +0.06(+4.35%)
Apr 18, 2024 1.460 1.460 1.370 1.380 47,594 -0.08(-5.48%)
Apr 17, 2024 1.510 1.520 1.440 1.460 22,191 -0.05(-3.31%)
Apr 16, 2024 1.420 1.610 1.400 1.510 34,250 +0.12(+8.63%)
Apr 15, 2024 1.520 1.540 1.390 1.390 36,582 -0.13(-8.55%)
Apr 12, 2024 1.580 1.590 1.500 1.520 33,325 -0.04(-2.56%)
Apr 11, 2024 1.530 1.560 1.490 1.560 30,425 +0.03(+1.96%)
Apr 10, 2024 1.650 1.650 1.530 1.530 104,833 -0.17(-10.00%)
Apr 09, 2024 1.610 1.700 1.560 1.700 22,718 +0.11(+6.92%)
Apr 08, 2024 1.690 1.710 1.590 1.590 11,414 -0.11(-6.47%)
Apr 05, 2024 1.810 1.810 1.610 1.700 118,329 -0.06(-3.41%)
Apr 04, 2024 1.800 1.800 1.750 1.760 39,930 -0.04(-2.22%)
Apr 03, 2024 1.750 1.810 1.750 1.800 39,667 +0.05(+2.86%)
Apr 02, 2024 1.790 1.840 1.740 1.750 104,413 -0.02(-1.13%)
Apr 01, 2024 1.890 1.890 1.770 1.770 67,996 -0.08(-4.32%)
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%)
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.