POET Technologies Inc POET
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5.17 | 5.23 | 4.96 | 5.13 | 6,415,894 | |
| 5.29 | 5.47 | 5.17 | 5.21 | 6,983,825 | |
| 5.51 | 5.80 | 5.35 | 5.59 | 10,622,412 | |
| 5.09 | 5.32 | 4.92 | 5.07 | 7,659,705 | |
| 5.08 | 5.43 | 4.90 | 5.26 | 8,842,595 | |
| 4.50 | 5.09 | 4.41 | 5.07 | 9,819,319 | |
| 4.69 | 4.73 | 4.00 | 4.26 | 13,680,912 | |
| 5.02 | 5.25 | 4.75 | 4.88 | 7,727,554 | |
| 5.03 | 5.22 | 4.92 | 5.09 | 7,281,960 | |
| 5.22 | 5.23 | 4.78 | 4.80 | 8,127,417 | |
| 5.24 | 5.31 | 4.95 | 5.20 | 9,016,806 | |
| 5.69 | 5.87 | 5.58 | 5.66 | 8,193,324 | |
| 5.75 | 5.85 | 5.63 | 5.84 | 6,562,094 | |
| 5.52 | 5.73 | 5.42 | 5.69 | 6,119,547 | |
| 5.46 | 5.58 | 5.26 | 5.37 | 5,603,961 | |
| 5.35 | 5.52 | 5.26 | 5.46 | 4,690,081 | |
| 5.38 | 5.55 | 5.22 | 5.33 | 7,666,026 | |
| 5.75 | 5.75 | 5.62 | 5.67 | 5,905,242 | |
| 5.40 | 5.67 | 5.30 | 5.56 | 6,668,338 | |
| 5.73 | 5.74 | 5.45 | 5.52 | 6,927,904 | |
| 5.87 | 5.98 | 5.42 | 5.43 | 12,086,839 | |
| 5.56 | 6.10 | 5.43 | 6.01 | 11,526,693 | |
| 6.12 | 6.16 | 5.78 | 5.84 | 12,205,956 |
United States