Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Poet Technologies Inc (TSV:PTK)

7.000 -0.580 (-7.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 12, 2025 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 (%)
Aug 12, 2025 7.500 7.500 6.750 7.000 253,756 -0.58(-7.65%)
Aug 11, 2025 7.660 7.950 7.560 7.580 106,198 +0.02(+0.26%)
Aug 08, 2025 7.270 7.590 7.270 7.560 80,694 +0.19(+2.58%)
Aug 07, 2025 7.590 7.590 7.240 7.370 100,378 -0.13(-1.73%)
Aug 06, 2025 7.460 7.610 7.270 7.500 118,739 -0.08(-1.06%)
Aug 05, 2025 7.980 8.050 7.550 7.580 140,911 +0.13(+1.74%)
Aug 01, 2025 7.450 0 -0.25(-3.25%)
Jul 31, 2025 8.000 8.190 7.610 7.700 247,028 -0.22(-2.78%)
Jul 30, 2025 7.960 8.390 7.790 7.920 241,679 +0.06(+0.76%)
Jul 29, 2025 8.240 8.240 7.770 7.860 200,406 -0.19(-2.36%)
Jul 28, 2025 8.590 8.790 8.010 8.050 291,033 -0.47(-5.52%)
Jul 25, 2025 8.460 8.560 8.260 8.520 173,618 -0.03(-0.35%)
Jul 24, 2025 8.970 8.980 8.480 8.550 231,651 -0.49(-5.47%)
Jul 23, 2025 8.790 9.440 8.590 9.045 535,227 +0.54(+6.41%)
Jul 22, 2025 9.470 9.470 8.200 8.500 323,780 -0.54(-5.97%)
Jul 21, 2025 8.630 9.550 8.630 9.040 293,130 +0.44(+5.12%)
Jul 18, 2025 8.690 8.990 8.530 8.600 502,505 -0.27(-3.04%)
Jul 17, 2025 9.080 9.080 8.630 8.870 326,609 -0.27(-2.95%)
Jul 16, 2025 9.640 9.650 9.100 9.140 348,353 -0.64(-6.54%)
Jul 15, 2025 10.29 10.36 9.630 9.780 440,327 -0.36(-3.55%)
Jul 14, 2025 10.00 10.36 9.450 10.14 453,400 +0.33(+3.36%)
Jul 11, 2025 9.490 9.940 9.050 9.810 302,865 +0.24(+2.51%)
Jul 10, 2025 9.200 9.940 8.990 9.570 521,727 +1.25(+15.02%)
Jul 09, 2025 7.190 8.440 7.150 8.320 467,764 +1.27(+18.01%)
Jul 08, 2025 7.280 7.440 6.980 7.050 137,731 -0.20(-2.76%)
Jul 07, 2025 7.480 7.480 7.000 7.250 235,563 -0.45(-5.84%)
Jul 04, 2025 7.700 7.730 7.690 7.700 14,163 -0.08(-1.03%)
Jul 03, 2025 7.990 8.190 7.650 7.780 163,241 -0.05(-0.64%)
Jul 02, 2025 7.090 7.950 7.050 7.830 345,187 +0.72(+10.13%)
Jun 30, 2025 7.110 0 -0.12(-1.66%)
Jun 27, 2025 7.660 8.070 6.900 7.230 558,669 -0.18(-2.43%)
Jun 26, 2025 7.290 7.770 7.120 7.410 449,126 +0.46(+6.62%)
Jun 25, 2025 6.150 7.290 6.130 6.950 568,531 +1.05(+17.80%)
Jun 24, 2025 5.500 6.000 5.500 5.900 227,802 +0.47(+8.66%)
Jun 23, 2025 5.440 5.550 5.340 5.430 126,380 +0.03(+0.56%)
Jun 20, 2025 5.510 5.600 5.400 5.400 58,559 -0.14(-2.53%)
Jun 19, 2025 5.600 5.600 5.530 5.540 11,365 -0.06(-1.07%)
Jun 18, 2025 5.570 5.650 5.550 5.600 9,665 +0.11(+2.00%)
Jun 17, 2025 5.660 5.690 5.490 5.490 42,877 -0.17(-3.00%)
Jun 16, 2025 5.610 5.800 5.610 5.660 41,692 +0.02(+0.35%)
Jun 13, 2025 5.560 5.640 5.530 5.640 32,692 +0.03(+0.53%)
Jun 12, 2025 5.730 5.730 5.500 5.610 41,450 -0.05(-0.88%)
Jun 11, 2025 5.700 5.950 5.620 5.660 62,553 -0.16(-2.75%)
Jun 10, 2025 5.710 5.880 5.710 5.820 55,510 +0.04(+0.69%)
Jun 09, 2025 5.870 5.870 5.650 5.780 33,585 +0.04(+0.70%)
Jun 06, 2025 5.690 5.770 5.610 5.740 63,416 +0.18(+3.24%)
Jun 05, 2025 6.020 6.060 5.550 5.560 176,661 -0.54(-8.85%)
Jun 04, 2025 5.970 6.270 5.910 6.100 139,420 +0.08(+1.41%)
Jun 03, 2025 5.800 6.020 5.590 6.015 89,058 +0.29(+5.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.