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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	0.7600	0.9050	0.7200	0.8800	2,439,500	-0.24(-21.43%)
Nov 29, 2023	1.170	1.200	1.060	1.120	185,612	-0.06(-5.08%)
Nov 28, 2023	1.310	1.350	1.090	1.180	270,681	-0.13(-9.92%)
Nov 27, 2023	1.340	1.390	1.280	1.310	81,359	-0.03(-2.24%)
Nov 24, 2023	1.400	1.400	1.240	1.340	72,546	-0.01(-0.74%)
Nov 22, 2023	0.9800	1.400	0.9800	1.350	188,717	+0.35(+35.00%)
Nov 21, 2023	1.150	1.240	0.9330	1.000	300,224	-0.17(-14.53%)
Nov 20, 2023	1.240	1.250	1.170	1.170	47,130	-0.08(-6.40%)
Nov 17, 2023	1.240	1.270	1.100	1.250	105,776	+0.06(+5.04%)
Nov 16, 2023	1.220	1.280	1.188	1.190	106,801	-0.04(-3.25%)
Nov 15, 2023	1.300	1.350	1.220	1.230	103,235	-0.11(-8.21%)
Nov 14, 2023	1.290	1.400	1.280	1.340	153,181	+0.05(+3.88%)
Nov 13, 2023	1.300	1.400	1.265	1.290	95,835	-0.03(-2.27%)
Nov 10, 2023	1.480	1.510	1.300	1.320	186,219	-0.14(-9.59%)
Nov 09, 2023	1.330	1.600	1.330	1.460	184,362	+0.18(+14.06%)
Nov 08, 2023	1.210	1.290	1.190	1.280	101,424	+0.05(+4.07%)
Nov 07, 2023	1.310	1.330	1.170	1.230	296,479	-0.12(-8.89%)
Nov 06, 2023	1.550	1.550	1.330	1.350	230,684	-0.17(-11.07%)
Nov 03, 2023	1.770	1.770	1.450	1.518	253,091	-0.17(-10.18%)
Nov 02, 2023	2.590	2.590	1.550	1.690	603,335	-1.03(-37.87%)
Nov 01, 2023	2.700	2.800	2.670	2.720	11,922	+0.02(+0.74%)
Oct 31, 2023	2.930	2.930	2.700	2.700	13,793	-0.17(-5.93%)
Oct 30, 2023	2.700	2.920	2.700	2.870	12,576	+0.10(+3.62%)
Oct 27, 2023	2.870	2.870	2.770	2.770	22,805	-0.17(-5.78%)
Oct 26, 2023	2.700	2.960	2.700	2.940	43,015	+0.24(+8.89%)
Oct 25, 2023	2.800	2.810	2.700	2.700	18,988	-0.12(-4.42%)
Oct 24, 2023	2.750	2.905	2.689	2.825	10,048	+0.10(+3.86%)
Oct 23, 2023	2.930	2.930	2.720	2.720	41,007	-0.21(-7.31%)
Oct 20, 2023	2.950	2.950	2.860	2.934	11,622	-0.01(-0.19%)
Oct 19, 2023	3.040	3.128	2.890	2.940	10,582	-0.05(-1.67%)
Oct 18, 2023	2.940	3.010	2.870	2.990	24,119	+0.06(+2.05%)
Oct 17, 2023	2.990	2.990	2.810	2.930	4,515	+0.02(+0.69%)
Oct 16, 2023	2.840	3.045	2.810	2.910	8,013	+0.03(+0.87%)
Oct 13, 2023	2.930	2.940	2.800	2.885	28,203	-0.10(-3.19%)
Oct 12, 2023	3.100	3.100	2.900	2.980	12,214	-0.04(-1.32%)
Oct 11, 2023	3.010	3.110	3.010	3.020	22,209	-0.13(-4.28%)
Oct 10, 2023	3.150	3.330	3.090	3.155	36,269	+0.03(+1.09%)
Oct 09, 2023	3.000	3.490	2.920	3.121	27,927	+0.12(+4.03%)
Oct 06, 2023	2.950	3.050	2.858	3.000	13,426	+0.13(+4.53%)
Oct 05, 2023	2.750	2.990	2.750	2.870	24,214	+0.02(+0.70%)
Oct 04, 2023	2.820	2.910	2.800	2.850	15,097	-0.06(-2.06%)
Oct 03, 2023	2.920	3.040	2.800	2.910	24,353	-0.07(-2.35%)
Oct 02, 2023	3.010	3.120	2.930	2.980	46,806	-0.08(-2.61%)
Sep 29, 2023	3.170	3.170	3.060	3.060	7,234	-0.12(-3.77%)
Sep 28, 2023	3.150	3.215	3.140	3.180	7,805	+0.03(+0.95%)
Sep 27, 2023	3.160	3.240	3.140	3.150	13,358	-0.06(-1.87%)
Sep 26, 2023	3.320	3.326	3.160	3.210	33,220	-0.08(-2.43%)
Sep 25, 2023	3.260	3.345	3.290	3.290	2,202	+0.03(+0.92%)
Sep 22, 2023	3.240	3.270	3.150	3.260	26,830	+0.05(+1.56%)
Sep 21, 2023	3.270	3.340	3.200	3.210	8,461	-0.09(-2.73%)
Sep 20, 2023	3.300	3.440	3.260	3.300	8,854	-0.12(-3.51%)
Sep 19, 2023	3.380	3.440	3.250	3.420	11,915	+0.02(+0.59%)
Sep 18, 2023	3.470	3.500	3.390	3.400	16,927	-0.14(-3.95%)
Sep 15, 2023	3.300	3.650	3.300	3.540	7,035	+0.07(+2.02%)
Sep 14, 2023	3.460	3.690	3.460	3.470	7,443	+0.05(+1.46%)
Sep 13, 2023	3.600	3.820	3.420	3.420	46,327	-0.11(-3.12%)
Sep 12, 2023	3.520	3.630	3.450	3.530	18,606	+0.05(+1.44%)
Sep 11, 2023	3.600	3.600	3.160	3.480	32,169	-0.03(-0.85%)
Sep 08, 2023	3.600	3.650	3.510	3.510	7,002	-0.05(-1.40%)
Sep 07, 2023	3.544	3.725	3.530	3.560	1,532	-0.07(-1.93%)
Sep 06, 2023	3.785	3.785	3.510	3.630	12,582	-0.05(-1.36%)
Sep 05, 2023	3.760	3.760	3.680	3.680	3,436	-0.13(-3.41%)

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.