Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

POET Technologies Inc. - Common Shares (NQ: POET )

3.070 -0.050 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.100 3.180 3.040 3.070 452,188 -0.05(-1.60%)
Jul 18, 2024 3.600 3.688 3.045 3.120 1,450,811 -0.46(-12.85%)
Jul 17, 2024 3.960 4.050 3.420 3.580 2,067,511 -0.25(-6.53%)
Jul 16, 2024 3.420 3.860 3.300 3.830 1,688,461 +0.55(+16.77%)
Jul 15, 2024 3.150 3.640 3.110 3.280 1,749,145 +0.18(+5.81%)
Jul 12, 2024 3.050 3.230 2.990 3.100 1,032,539 +0.09(+2.99%)
Jul 11, 2024 3.250 3.250 2.980 3.010 857,414 -0.16(-5.05%)
Jul 10, 2024 3.070 3.220 2.980 3.170 703,608 +0.14(+4.62%)
Jul 09, 2024 3.260 3.340 2.870 3.030 2,403,182 -0.18(-5.61%)
Jul 08, 2024 3.910 3.950 3.061 3.210 2,956,961 -0.31(-8.81%)
Jul 05, 2024 2.950 3.790 2.940 3.520 3,823,748 +0.56(+18.92%)
Jul 03, 2024 2.910 3.300 2.900 2.960 1,839,127 +0.10(+3.50%)
Jul 02, 2024 2.790 3.070 2.460 2.860 2,818,931 +0.09(+3.25%)
Jul 01, 2024 2.200 2.940 2.190 2.770 11,344,705 +0.70(+33.82%)
Jun 28, 2024 1.880 2.300 1.830 2.070 2,455,134 +0.30(+16.95%)
Jun 27, 2024 1.760 1.780 1.730 1.770 233,946 +0.03(+1.72%)
Jun 26, 2024 1.780 1.780 1.690 1.740 225,566 -0.01(-0.57%)
Jun 25, 2024 1.780 1.810 1.710 1.750 135,262 -0.04(-2.23%)
Jun 24, 2024 1.840 1.900 1.770 1.790 182,795 -0.09(-4.79%)
Jun 21, 2024 1.990 1.990 1.850 1.880 173,715 -0.13(-6.47%)
Jun 20, 2024 2.010 2.150 1.950 2.010 459,074 +0.06(+3.08%)
Jun 18, 2024 1.770 2.019 1.713 1.950 358,461 +0.23(+13.37%)
Jun 17, 2024 1.690 1.780 1.650 1.720 406,104 +0.03(+1.78%)
Jun 14, 2024 1.740 1.770 1.650 1.690 198,991 -0.08(-4.52%)
Jun 13, 2024 1.750 1.790 1.740 1.770 133,004 +0.02(+1.14%)
Jun 12, 2024 1.760 1.805 1.723 1.750 272,297 -0.01(-0.57%)
Jun 11, 2024 1.760 1.760 1.720 1.760 130,199 -0.02(-1.12%)
Jun 10, 2024 1.700 1.790 1.690 1.780 221,492 +0.06(+3.49%)
Jun 07, 2024 1.760 1.770 1.700 1.720 176,950 -0.06(-3.37%)
Jun 06, 2024 1.790 1.790 1.750 1.780 142,807 +0.02(+1.14%)
Jun 05, 2024 1.770 1.790 1.720 1.760 192,978 -0.01(-0.56%)
Jun 04, 2024 1.700 1.820 1.670 1.770 182,355 +0.04(+2.31%)
Jun 03, 2024 1.790 1.799 1.710 1.730 193,242 -0.05(-2.81%)
May 31, 2024 1.830 1.845 1.660 1.780 375,259 -0.04(-2.20%)
May 30, 2024 1.840 1.900 1.780 1.820 325,691 -0.08(-4.21%)
May 29, 2024 1.820 2.020 1.770 1.900 581,671 +0.04(+2.15%)
May 28, 2024 1.750 1.870 1.600 1.860 534,953 +0.11(+6.29%)
May 24, 2024 1.950 1.960 1.700 1.750 1,163,451 -0.22(-11.17%)
May 23, 2024 2.160 2.170 1.910 1.970 637,465 -0.16(-7.51%)
May 22, 2024 2.200 2.270 2.110 2.130 464,562 -0.10(-4.48%)
May 21, 2024 2.200 2.300 2.170 2.230 336,007 +0.01(+0.45%)
May 20, 2024 2.320 2.580 2.170 2.220 1,041,645 +0.01(+0.45%)
May 17, 2024 2.300 2.320 2.180 2.210 324,494 -0.06(-2.64%)
May 16, 2024 2.370 2.434 2.180 2.270 571,598 -0.21(-8.47%)
May 15, 2024 2.530 2.600 2.380 2.480 797,719 +0.08(+3.33%)
May 14, 2024 2.380 2.460 2.280 2.400 1,156,667 +0.22(+10.09%)
May 13, 2024 2.300 2.370 2.110 2.180 663,122 -0.05(-2.24%)
May 10, 2024 2.240 2.330 2.179 2.230 799,948 +0.08(+3.72%)
May 09, 2024 2.180 2.260 2.040 2.150 728,218 +0.13(+6.44%)
May 08, 2024 2.060 2.130 1.970 2.020 391,575 -0.07(-3.35%)
May 07, 2024 2.248 2.248 2.070 2.090 615,744 -0.03(-1.42%)
May 06, 2024 2.100 2.330 2.100 2.120 960,206 +0.07(+3.41%)
May 03, 2024 2.300 2.324 1.990 2.050 2,365,014 -0.32(-13.50%)
May 02, 2024 2.860 2.870 2.320 2.370 1,038,914 -0.32(-11.90%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.