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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	4.100	4.315	4.100	4.220	14,690	+0.04(+1.03%)
Jul 28, 2023	4.070	4.220	4.070	4.177	14,025	+0.11(+2.63%)
Jul 27, 2023	4.060	4.219	4.060	4.070	8,828	+0.03(+0.74%)
Jul 26, 2023	4.030	4.060	3.980	4.040	21,850	+0.09(+2.28%)
Jul 25, 2023	4.010	4.050	3.870	3.950	9,985	-0.09(-2.23%)
Jul 24, 2023	4.150	4.150	4.000	4.040	25,939	-0.01(-0.25%)
Jul 21, 2023	4.160	4.195	4.010	4.050	42,005	-0.11(-2.64%)
Jul 20, 2023	4.300	4.330	4.040	4.160	15,512	-0.09(-2.12%)
Jul 19, 2023	4.200	4.330	4.040	4.250	57,459	+0.11(+2.66%)
Jul 18, 2023	4.220	4.270	4.140	4.140	78,131	-0.11(-2.59%)
Jul 17, 2023	4.320	4.320	4.220	4.250	14,658	-0.03(-0.70%)
Jul 14, 2023	4.330	4.360	4.260	4.280	12,329	-0.03(-0.70%)
Jul 13, 2023	4.390	4.500	4.300	4.310	16,400	-0.05(-1.15%)
Jul 12, 2023	4.320	4.405	4.260	4.360	22,596	+0.08(+1.87%)
Jul 11, 2023	4.480	4.480	4.270	4.280	36,165	-0.12(-2.73%)
Jul 10, 2023	4.390	4.450	4.285	4.400	9,110	+0.06(+1.38%)
Jul 07, 2023	4.440	4.440	4.340	4.340	68,393	-0.04(-0.91%)
Jul 06, 2023	4.420	4.420	4.350	4.380	5,207	-0.10(-2.23%)
Jul 05, 2023	4.540	4.600	4.280	4.480	84,156	+0.06(+1.36%)
Jul 03, 2023	4.630	4.630	4.420	4.420	20,139	+0.01(+0.23%)
Jun 30, 2023	4.700	4.720	4.060	4.410	115,405	-0.36(-7.55%)
Jun 29, 2023	4.860	4.860	4.700	4.770	22,438	+0.04(+0.85%)
Jun 28, 2023	4.700	4.970	4.670	4.730	29,636	+0.08(+1.71%)
Jun 27, 2023	4.330	4.830	4.220	4.650	58,912	+0.49(+11.79%)
Jun 26, 2023	4.320	4.320	4.130	4.160	63,119	-0.16(-3.70%)
Jun 23, 2023	4.310	4.350	4.190	4.320	55,124	+0.00(+0.00%)
Jun 22, 2023	4.720	4.720	4.250	4.320	72,618	-0.41(-8.67%)
Jun 21, 2023	4.840	4.980	4.680	4.730	12,934	-0.08(-1.66%)
Jun 20, 2023	5.070	5.162	4.750	4.810	37,332	-0.21(-4.18%)
Jun 16, 2023	5.010	5.230	4.840	5.020	61,664	+0.01(+0.20%)
Jun 15, 2023	5.360	5.370	5.000	5.010	32,800	-0.32(-6.00%)
Jun 14, 2023	5.480	5.880	5.240	5.330	97,423	-0.12(-2.20%)
Jun 13, 2023	5.180	5.459	5.070	5.450	40,558	+0.37(+7.28%)
Jun 12, 2023	5.050	5.180	5.000	5.080	44,190	+0.08(+1.60%)
Jun 09, 2023	4.830	5.140	4.741	5.000	78,968	+0.18(+3.73%)
Jun 08, 2023	4.600	4.858	4.600	4.820	30,145	+0.23(+5.01%)
Jun 07, 2023	4.510	4.690	4.500	4.590	31,033	+0.08(+1.77%)
Jun 06, 2023	4.321	4.550	4.310	4.510	21,959	+0.22(+5.13%)
Jun 05, 2023	4.440	4.440	4.280	4.290	26,477	-0.08(-1.83%)
Jun 02, 2023	4.400	4.400	4.230	4.370	32,502	+0.02(+0.46%)
Jun 01, 2023	4.440	4.440	4.200	4.350	35,979	+0.09(+2.11%)
May 31, 2023	4.230	4.324	4.200	4.260	3,835	+0.08(+1.91%)
May 30, 2023	4.280	4.324	4.180	4.180	15,158	+0.00(+0.00%)
May 26, 2023	4.245	4.340	4.170	4.180	21,409	-0.03(-0.71%)
May 25, 2023	4.315	4.380	4.090	4.210	19,438	-0.04(-0.94%)
May 24, 2023	4.390	4.390	4.250	4.250	18,887	-0.16(-3.63%)
May 23, 2023	4.450	4.490	4.410	4.410	8,389	-0.08(-1.78%)
May 22, 2023	4.450	4.550	4.390	4.490	14,433	+0.01(+0.22%)
May 19, 2023	4.540	4.540	4.394	4.480	15,370	-0.03(-0.67%)
May 18, 2023	4.550	4.550	4.460	4.510	39,055	-0.22(-4.65%)
May 17, 2023	4.690	4.740	4.530	4.730	20,105	+0.15(+3.28%)
May 16, 2023	4.610	4.740	4.580	4.580	4,070	+0.03(+0.66%)
May 15, 2023	4.610	4.630	4.550	4.550	7,340	+0.05(+1.11%)
May 12, 2023	4.770	4.860	4.500	4.500	36,159	-0.14(-3.02%)
May 11, 2023	4.420	4.880	4.420	4.640	72,491	+0.27(+6.18%)
May 10, 2023	4.290	4.370	4.270	4.370	15,663	+0.03(+0.69%)
May 09, 2023	4.365	4.365	4.280	4.340	14,846	-0.08(-1.81%)
May 08, 2023	4.210	4.420	4.140	4.420	9,859	+0.26(+6.25%)
May 05, 2023	4.120	4.200	4.040	4.160	3,120	+0.16(+4.00%)
May 04, 2023	4.021	4.081	3.990	4.000	12,820	-0.02(-0.50%)
May 03, 2023	4.170	4.165	4.000	4.020	11,408	-0.11(-2.66%)
May 02, 2023	4.390	4.390	4.070	4.130	22,156	-0.20(-4.62%)

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.