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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.790 -0.030 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 3.860 3.879 3.660 3.790 973,683 -0.03(-0.79%)
Oct 28, 2024 3.930 3.950 3.770 3.820 773,612 -0.02(-0.52%)
Oct 25, 2024 4.030 4.129 3.814 3.840 876,900 -0.11(-2.78%)
Oct 24, 2024 3.870 4.080 3.870 3.950 735,671 +0.14(+3.67%)
Oct 23, 2024 3.920 3.930 3.720 3.810 857,984 -0.08(-2.06%)
Oct 22, 2024 4.000 4.030 3.800 3.890 899,908 -0.11(-2.75%)
Oct 21, 2024 4.110 4.150 3.930 4.000 1,284,225 -0.04(-0.99%)
Oct 18, 2024 4.150 4.260 3.960 4.040 1,015,143 -0.08(-1.94%)
Oct 17, 2024 4.340 4.450 3.840 4.120 2,918,823 -0.05(-1.20%)
Oct 16, 2024 3.710 4.170 3.660 4.170 2,284,722 +0.51(+13.93%)
Oct 15, 2024 3.780 3.820 3.630 3.660 777,839 -0.09(-2.40%)
Oct 14, 2024 3.850 3.930 3.710 3.750 885,483 -0.10(-2.60%)
Oct 11, 2024 3.890 3.950 3.660 3.850 1,081,910 +0.00(+0.00%)
Oct 10, 2024 3.900 3.930 3.680 3.850 1,535,765 -0.11(-2.78%)
Oct 09, 2024 4.230 4.240 3.950 3.960 1,665,675 -0.25(-5.94%)
Oct 08, 2024 4.440 4.480 4.160 4.210 1,798,947 -0.23(-5.18%)
Oct 07, 2024 4.500 4.750 4.350 4.440 1,966,283 -0.02(-0.45%)
Oct 04, 2024 4.450 4.810 4.340 4.460 2,557,372 +0.11(+2.53%)
Oct 03, 2024 4.440 4.478 4.250 4.350 1,345,722 -0.09(-2.03%)
Oct 02, 2024 4.600 4.600 4.340 4.440 950,570 -0.14(-3.06%)
Oct 01, 2024 4.630 4.900 4.280 4.580 2,117,125 +0.14(+3.15%)
Sep 30, 2024 4.320 4.450 4.100 4.440 1,710,070 +0.05(+1.14%)
Sep 27, 2024 4.590 4.950 4.240 4.390 2,555,828 -0.12(-2.66%)
Sep 26, 2024 4.270 4.720 4.000 4.510 3,103,208 -0.11(-2.38%)
Sep 25, 2024 4.900 5.350 4.450 4.620 7,391,098 -0.13(-2.74%)
Sep 24, 2024 4.600 5.600 4.310 4.750 16,561,346 +0.35(+7.95%)
Sep 23, 2024 3.480 4.560 3.380 4.400 13,621,784 +1.26(+40.13%)
Sep 20, 2024 3.210 3.240 3.000 3.140 783,130 +0.00(+0.00%)
Sep 19, 2024 3.290 3.370 3.050 3.140 1,316,986 +0.09(+2.95%)
Sep 18, 2024 3.130 3.130 2.980 3.050 446,488 -0.05(-1.61%)
Sep 17, 2024 3.200 3.540 3.030 3.100 1,346,380 -0.07(-2.21%)
Sep 16, 2024 3.080 3.200 3.030 3.170 439,477 +0.10(+3.26%)
Sep 13, 2024 3.060 3.110 3.020 3.070 442,480 +0.02(+0.66%)
Sep 12, 2024 3.020 3.075 2.910 3.050 546,193 +0.03(+0.99%)
Sep 11, 2024 2.830 3.020 2.830 3.020 328,607 +0.10(+3.42%)
Sep 10, 2024 2.960 2.960 2.780 2.920 479,148 -0.04(-1.35%)
Sep 09, 2024 2.810 2.960 2.750 2.960 440,831 +0.20(+7.25%)
Sep 06, 2024 2.900 2.937 2.625 2.760 854,548 -0.18(-6.12%)
Sep 05, 2024 2.920 2.990 2.835 2.940 545,538 +0.01(+0.34%)
Sep 04, 2024 2.920 2.980 2.815 2.930 601,213 -0.04(-1.35%)
Sep 03, 2024 3.160 3.200 2.880 2.970 834,814 -0.18(-5.71%)
Aug 30, 2024 3.140 3.300 2.980 3.150 1,130,777 +0.06(+1.94%)
Aug 29, 2024 2.970 3.095 2.840 3.090 812,020 +0.15(+5.10%)
Aug 28, 2024 3.060 3.060 2.820 2.940 871,377 -0.14(-4.55%)
Aug 27, 2024 3.180 3.200 2.930 3.080 1,153,994 -0.10(-3.14%)
Aug 26, 2024 3.260 3.260 3.140 3.180 780,159 +0.02(+0.63%)
Aug 23, 2024 3.110 3.260 3.040 3.160 980,458 +0.10(+3.27%)
Aug 22, 2024 3.270 3.290 3.045 3.060 848,594 -0.16(-4.97%)
Aug 21, 2024 3.250 3.380 3.040 3.220 1,171,890 +0.01(+0.31%)
Aug 20, 2024 3.470 3.490 3.100 3.210 2,133,525 +0.07(+2.23%)
Aug 19, 2024 3.080 3.520 3.000 3.140 3,643,353 +0.36(+12.95%)
Aug 16, 2024 2.890 2.924 2.740 2.780 278,746 -0.05(-1.77%)
Aug 15, 2024 2.640 2.900 2.640 2.830 483,658 +0.19(+7.20%)
Aug 14, 2024 2.530 2.660 2.520 2.640 256,583 +0.10(+3.94%)
Aug 13, 2024 2.610 2.700 2.480 2.540 342,731 -0.01(-0.39%)
Aug 12, 2024 2.610 2.650 2.460 2.550 225,272 +0.05(+2.00%)
Aug 09, 2024 2.700 2.700 2.440 2.500 430,729 -0.13(-4.94%)
Aug 08, 2024 2.380 2.630 2.370 2.630 333,400 +0.25(+10.50%)
Aug 07, 2024 2.510 2.550 2.270 2.380 637,684 -0.12(-4.80%)
Aug 06, 2024 2.860 2.860 2.460 2.500 424,790 -0.10(-3.85%)
Aug 05, 2024 2.330 2.990 2.300 2.600 691,602 -0.18(-6.47%)
Aug 02, 2024 2.800 2.840 2.650 2.780 539,766 -0.15(-5.12%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.