Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

1.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 30, 2022 2.960 3.030 2.890 3.020 15,480 -0.03(-0.98%)
Dec 29, 2022 2.850 3.050 2.850 3.050 13,975 +0.20(+7.02%)
Dec 28, 2022 2.840 2.920 2.810 2.850 5,775 -0.02(-0.70%)
Dec 27, 2022 2.900 2.927 2.850 2.870 12,887 -0.10(-3.37%)
Dec 23, 2022 2.970 2.990 2.930 2.970 4,415 -0.02(-0.67%)
Dec 22, 2022 3.100 3.100 2.940 2.990 9,438 -0.07(-2.22%)
Dec 21, 2022 3.070 3.080 3.010 3.058 5,441 +0.01(+0.26%)
Dec 20, 2022 3.100 3.111 3.050 3.050 9,482 -0.06(-1.93%)
Dec 19, 2022 2.990 3.110 2.890 3.110 40,330 +0.15(+5.07%)
Dec 16, 2022 2.970 2.982 2.860 2.960 36,082 +0.00(+0.00%)
Dec 15, 2022 3.040 3.040 2.910 2.960 24,859 -0.06(-1.99%)
Dec 14, 2022 3.100 3.110 2.990 3.020 19,986 -0.08(-2.58%)
Dec 13, 2022 3.370 3.370 3.010 3.100 9,339 -0.13(-4.02%)
Dec 12, 2022 3.210 3.250 3.200 3.230 11,822 +0.01(+0.31%)
Dec 09, 2022 3.300 3.320 3.180 3.220 5,983 +0.02(+0.63%)
Dec 08, 2022 3.170 3.280 3.140 3.200 27,404 -0.01(-0.31%)
Dec 07, 2022 3.240 3.240 3.149 3.210 16,017 +0.08(+2.56%)
Dec 06, 2022 3.180 3.180 3.110 3.130 9,456 -0.03(-0.95%)
Dec 05, 2022 3.040 3.200 3.020 3.160 17,109 +0.15(+4.98%)
Dec 02, 2022 2.990 3.030 2.960 3.010 16,983 +0.01(+0.33%)
Dec 01, 2022 3.110 3.110 2.900 3.000 8,923 -0.11(-3.54%)
Nov 30, 2022 2.920 3.110 2.920 3.110 3,818 +0.19(+6.51%)
Nov 29, 2022 3.100 3.150 2.920 2.920 14,420 -0.15(-4.89%)
Nov 28, 2022 2.990 3.180 2.860 3.070 25,870 +0.22(+7.72%)
Nov 25, 2022 2.860 2.938 2.800 2.850 12,720 +0.07(+2.52%)
Nov 23, 2022 2.900 2.900 2.750 2.780 4,278 -0.12(-4.14%)
Nov 22, 2022 2.844 3.040 2.790 2.900 9,800 +0.12(+4.32%)
Nov 21, 2022 2.840 2.872 2.670 2.780 9,578 -0.01(-0.18%)
Nov 18, 2022 2.920 2.975 2.750 2.785 68,462 -0.06(-2.28%)
Nov 17, 2022 3.140 3.140 2.811 2.850 19,871 -0.21(-6.86%)
Nov 16, 2022 3.130 3.150 2.900 3.060 19,439 +0.06(+2.00%)
Nov 15, 2022 3.000 3.420 2.950 3.000 48,002 +0.15(+5.45%)
Nov 14, 2022 2.610 3.000 2.610 2.845 42,234 +0.23(+8.59%)
Nov 11, 2022 2.680 2.710 2.620 2.620 17,161 +0.00(+0.00%)
Nov 10, 2022 2.630 2.670 2.610 2.620 4,267 +0.06(+2.14%)
Nov 09, 2022 2.691 2.691 2.560 2.565 10,886 -0.07(-2.51%)
Nov 08, 2022 2.765 2.765 2.610 2.631 9,091 -0.03(-1.09%)
Nov 07, 2022 2.590 2.810 2.590 2.660 108,698 +0.11(+4.31%)
Nov 04, 2022 2.560 2.600 2.510 2.550 10,427 +0.09(+3.66%)
Nov 03, 2022 2.590 2.590 2.450 2.460 7,199 -0.10(-3.91%)
Nov 02, 2022 2.600 2.600 2.510 2.560 11,646 +0.01(+0.39%)
Nov 01, 2022 2.580 2.630 2.540 2.550 6,704 -0.01(-0.39%)
Oct 31, 2022 2.670 2.690 2.550 2.560 22,981 -0.06(-2.29%)
Oct 28, 2022 2.550 2.650 2.500 2.620 25,608 +0.01(+0.38%)
Oct 27, 2022 2.580 2.680 2.480 2.610 13,736 +0.15(+6.10%)
Oct 26, 2022 2.460 2.490 2.390 2.460 5,356 +0.00(+0.00%)
Oct 25, 2022 2.500 2.570 2.410 2.460 29,157 -0.04(-1.60%)
Oct 24, 2022 2.690 2.690 2.500 2.500 7,478 -0.15(-5.66%)
Oct 21, 2022 2.780 2.780 2.650 2.650 18,035 -0.13(-4.68%)
Oct 20, 2022 2.720 2.780 2.720 2.780 1,758 -0.09(-3.14%)
Oct 19, 2022 2.700 2.880 2.690 2.870 8,848 +0.10(+3.61%)
Oct 18, 2022 2.710 2.800 2.600 2.770 12,500 +0.04(+1.47%)
Oct 17, 2022 2.560 2.800 2.510 2.730 22,154 +0.32(+13.28%)
Oct 14, 2022 2.910 2.920 2.340 2.410 140,622 -0.39(-13.99%)
Oct 13, 2022 2.900 2.910 2.760 2.802 19,100 -0.10(-3.38%)
Oct 12, 2022 2.872 2.911 2.814 2.900 20,766 +0.04(+1.33%)
Oct 11, 2022 2.990 2.990 2.860 2.862 13,274 -0.11(-3.58%)
Oct 10, 2022 3.170 3.220 2.860 2.968 1,778 +0.04(+1.31%)
Oct 07, 2022 2.970 3.060 2.810 2.930 50,453 +0.05(+1.74%)
Oct 06, 2022 2.790 2.880 2.720 2.880 8,447 +0.00(+0.00%)
Oct 05, 2022 2.920 2.920 2.750 2.880 9,458 -0.04(-1.37%)
Oct 04, 2022 2.830 2.978 2.830 2.920 11,740 +0.07(+2.46%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.