PTK.V - POET Technologies Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.39000.40000.38000.39000.3900138,300
Aug 22, 20190.39000.40000.39000.39000.390048,400
Aug 21, 20190.42000.42000.38000.39000.3900571,800
Aug 20, 20190.44000.45000.43000.43000.4300170,000
Aug 19, 20190.45000.45000.43000.45000.4500158,100
Aug 16, 20190.43000.46000.42000.44000.4400350,700
Aug 15, 20190.41000.43000.41000.42000.420035,100
Aug 14, 20190.43000.43000.40000.40000.4000141,400
Aug 13, 20190.42000.42000.42000.42000.420013,500
Aug 12, 20190.42000.43000.41000.42000.420074,900
Aug 09, 20190.40000.43000.40000.43000.4300126,300
Aug 08, 20190.42000.42000.40000.41000.410093,600
Aug 07, 20190.41000.42000.40000.42000.420076,700
Aug 06, 20190.42000.43000.42000.43000.430052,000
Aug 02, 20190.41000.43000.41000.43000.430052,600
Aug 01, 20190.42000.42000.41000.42000.420022,600
Jul 31, 20190.43000.43000.42000.42000.4200173,300
Jul 30, 20190.40000.42000.40000.42000.4200125,500
Jul 29, 20190.40000.42000.40000.41000.4100286,700
Jul 26, 20190.37000.40000.37000.39000.3900124,500
Jul 25, 20190.37000.38000.36000.36000.3600219,500
Jul 24, 20190.37000.38000.36000.37000.3700156,500
Jul 23, 20190.39000.39000.37000.37000.3700139,300
Jul 22, 20190.39000.39000.37000.38000.380079,700
Jul 19, 20190.37000.38000.37000.38000.3800157,700
Jul 18, 20190.38000.38000.36000.36000.3600193,800
Jul 17, 20190.43000.43000.38000.38000.3800225,800
Jul 16, 20190.42000.42000.41000.41000.410064,000
Jul 15, 20190.40000.43000.40000.43000.4300122,500
Jul 12, 20190.41000.41000.40000.41000.4100185,600
Jul 11, 20190.41000.41000.40000.41000.410076,100
Jul 10, 20190.40000.40000.40000.40000.4000113,300
Jul 09, 20190.39000.39000.37000.39000.3900181,500
Jul 08, 20190.45000.47000.38000.39000.3900797,300
Jul 05, 20190.44000.46000.44000.46000.4600704,700
Jul 04, 20190.42000.45000.42000.44000.4400316,200
Jul 03, 20190.42000.43000.40000.43000.4300255,700
Jul 02, 20190.40000.42000.40000.42000.4200263,400
Jun 28, 20190.40000.40000.39000.40000.400083,200
Jun 27, 20190.39000.40000.39000.39000.3900123,500
Jun 26, 20190.40000.40000.39000.40000.4000124,200
Jun 25, 20190.39000.42000.39000.40000.4000203,900
Jun 24, 20190.39000.40000.38000.40000.400065,700
Jun 21, 20190.39000.40000.39000.40000.400068,900
Jun 20, 20190.38000.39000.37000.38000.3800222,300
Jun 19, 20190.38000.38000.37000.37000.3700136,000
Jun 18, 20190.37000.38000.37000.37000.3700224,600
Jun 17, 20190.37000.38000.37000.38000.3800152,500
Jun 14, 20190.37000.39000.37000.39000.3900259,800
Jun 13, 20190.37000.37000.37000.37000.370040,100
Jun 12, 20190.37000.37000.36000.37000.3700103,600
Jun 11, 20190.37000.37000.37000.37000.370052,000
Jun 10, 20190.36000.37000.36000.37000.370082,100
Jun 07, 20190.37000.38000.36000.38000.3800113,600
Jun 06, 20190.37000.38000.36000.38000.3800234,400
Jun 05, 20190.38000.38000.37000.38000.3800151,400
Jun 04, 20190.38000.38000.37000.38000.3800115,300
Jun 03, 20190.37000.37000.37000.37000.3700195,800
May 31, 20190.37000.38000.37000.38000.380042,000
May 30, 20190.38000.38000.37000.38000.3800173,700
May 29, 20190.37000.38000.37000.38000.3800162,400
May 28, 20190.36000.39000.36000.38000.3800358,100
May 27, 20190.36000.37000.36000.36000.3600106,300
May 24, 20190.36000.36000.35000.36000.360041,900
May 23, 20190.35000.36000.35000.36000.3600117,500
May 22, 20190.36000.36000.35000.36000.3600141,000
May 21, 20190.36000.36000.35000.35000.3500113,800
May 17, 20190.35000.36000.35000.35000.350072,700
May 16, 20190.35000.36000.35000.35000.350020,500
May 15, 20190.35000.35000.34000.35000.3500280,000
May 14, 20190.36000.36000.35000.35000.3500220,400
May 13, 20190.37000.38000.36000.37000.370078,400
May 10, 20190.37000.37000.36000.36000.3600228,000
May 09, 20190.37000.38000.37000.37000.370037,200
May 08, 20190.36000.37000.36000.37000.3700155,700
May 07, 20190.36000.36000.35000.36000.3600151,400
May 06, 20190.36000.36000.35000.36000.360040,100
May 03, 20190.36000.37000.36000.37000.3700187,100
May 02, 20190.35000.36000.34000.36000.3600118,500
May 01, 20190.34000.35000.34000.35000.350022,800
Apr 30, 20190.36000.36000.34000.35000.3500104,600
Apr 29, 20190.35000.36000.35000.36000.3600259,600
Apr 26, 20190.35000.36000.34000.34000.3400797,600
Apr 25, 20190.34000.35000.33000.35000.3500233,200
Apr 24, 20190.32000.35000.32000.35000.3500216,900
Apr 23, 20190.33000.34000.32000.32000.3200391,500
Apr 22, 20190.32000.34000.32000.33000.3300213,500
Apr 18, 20190.32000.33000.32000.32000.3200136,100
Apr 17, 20190.33000.33000.32000.32000.3200192,700
Apr 16, 20190.32000.33000.32000.32000.3200180,500
Apr 15, 20190.33000.34000.32000.32000.3200451,300
Apr 12, 20190.34000.34000.33000.34000.3400212,500
Apr 11, 20190.33000.34000.33000.33000.3300256,100
Apr 10, 20190.35000.35000.34000.34000.3400134,800
Apr 09, 20190.34000.34000.32000.33000.3300185,500
Apr 08, 20190.34000.35000.33000.34000.3400208,500
Apr 05, 20190.35000.35000.35000.35000.350023,800
Apr 04, 20190.34000.35000.34000.35000.350046,500
Apr 03, 20190.37000.37000.35000.35000.3500257,000
Apr 02, 20190.35000.37000.35000.37000.3700573,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...