POET Technologies

PTK
🏛️ usa →
5.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.98 7.44 6.91 7.05 0.0M
2021-12-30 7.00 7.11 6.87 7.10 0.0M
2021-12-29 7.00 7.19 6.95 6.98 0.0M
2021-12-28 6.75 7.15 6.75 6.90 0.0M
2021-12-27 6.56 7.20 6.56 7.00 0.0M
2021-12-23 6.92 7.15 6.80 6.85 0.0M
2021-12-22 7.15 7.15 6.74 7.13 0.0M
2021-12-21 7.29 7.29 6.72 7.01 0.0M
2021-12-20 6.55 6.93 6.55 6.83 0.0M
2021-12-17 7.04 7.04 6.82 6.82 0.0M
2021-12-16 6.85 7.00 6.78 7.00 0.0M
2021-12-15 7.23 7.23 6.42 6.65 0.0M
2021-12-14 6.55 6.81 6.37 6.53 0.0M
2021-12-13 7.37 7.37 6.48 6.55 0.0M
2021-12-10 7.20 7.29 6.58 6.70 0.1M
2021-12-09 7.67 7.67 7.09 7.10 0.0M
2021-12-08 7.33 7.33 6.96 7.20 0.0M
2021-12-07 6.54 7.19 6.54 7.19 0.0M
2021-12-06 6.47 6.95 6.47 6.95 0.0M
2021-12-03 6.75 7.14 6.56 6.68 0.0M
2021-12-02 6.35 6.75 6.20 6.69 0.0M
2021-12-01 6.42 6.51 6.33 6.33 0.0M
2021-11-30 6.20 6.75 6.20 6.39 0.0M
2021-11-29 7.39 7.39 6.50 6.55 0.0M
2021-11-26 6.64 6.98 6.42 6.47 0.0M
2021-11-24 7.25 7.30 6.30 6.61 0.1M
2021-11-23 7.32 7.50 7.10 7.13 0.0M
2021-11-22 8.02 8.02 7.25 7.31 0.0M
2021-11-19 7.88 7.88 7.35 7.54 0.0M
2021-11-18 8.38 8.38 7.50 7.54 0.0M
2021-11-17 7.99 7.99 7.69 7.73 0.0M
2021-11-16 8.02 8.04 7.80 7.85 0.0M
2021-11-15 8.60 8.60 7.67 7.89 0.0M
2021-11-12 8.14 8.31 7.91 8.26 0.0M
2021-11-11 7.58 8.32 7.58 8.07 0.0M
2021-11-10 8.52 8.52 8.00 8.10 0.0M
2021-11-09 8.23 8.25 7.97 8.06 0.0M
2021-11-08 8.13 8.41 7.75 8.15 0.0M
2021-11-05 8.67 8.67 8.10 8.20 0.0M
2021-11-04 8.43 8.50 8.19 8.28 0.0M
2021-11-03 8.47 8.60 8.36 8.38 0.0M
2021-11-02 8.86 8.88 8.27 8.47 0.1M
2021-11-01 8.48 8.97 8.25 8.45 0.0M
2021-10-29 8.46 8.50 8.30 8.35 0.0M
2021-10-28 8.65 8.65 8.26 8.40 0.0M
2021-10-27 8.08 8.73 8.08 8.48 0.0M
2021-10-26 8.42 8.50 8.31 8.45 0.0M
2021-10-25 8.40 8.65 8.20 8.35 0.0M
2021-10-22 9.17 9.17 8.19 8.34 0.0M
2021-10-21 9.17 9.17 8.32 8.32 0.0M
2021-10-20 8.90 8.90 8.20 8.63 0.0M
2021-10-19 8.22 8.29 8.10 8.15 0.0M
2021-10-18 8.00 8.42 8.00 8.15 0.0M
2021-10-15 8.00 8.30 8.00 8.21 0.0M
2021-10-14 8.10 8.30 8.10 8.16 0.0M
2021-10-13 8.30 8.30 8.14 8.30 0.0M
2021-10-12 8.80 8.80 8.25 8.43 0.0M
2021-10-11 8.21 8.80 7.73 8.60 0.0M
2021-10-08 8.91 9.03 8.50 8.70 0.0M
2021-10-07 9.48 9.48 8.48 8.83 0.1M
2021-10-06 10.00 10.50 9.00 9.20 0.1M
2021-10-05 8.30 10.25 8.20 10.00 0.1M
2021-10-04 8.50 8.55 7.94 7.95 0.0M
2021-10-01 8.18 8.36 8.06 8.32 0.0M
2021-09-30 8.31 8.31 7.96 8.18 0.0M
2021-09-29 8.10 8.31 7.96 8.10 0.0M
2021-09-28 8.00 8.06 7.77 7.88 0.0M
2021-09-27 8.43 8.43 7.86 8.10 0.0M
2021-09-24 8.10 8.10 7.83 7.95 0.0M
2021-09-23 8.60 8.60 7.90 8.03 0.0M
2021-09-22 7.71 8.18 7.71 8.10 0.0M
2021-09-21 7.91 8.27 7.79 7.97 0.0M
2021-09-20 8.40 8.65 7.83 7.91 0.0M
2021-09-17 8.51 8.51 7.80 8.10 0.0M
2021-09-16 8.00 8.18 7.81 8.00 0.0M
2021-09-15 8.15 8.24 8.00 8.18 0.0M
2021-09-14 8.20 8.72 8.03 8.10 0.0M
2021-09-13 8.46 8.46 7.98 8.10 0.0M
2021-09-10 8.56 8.56 8.26 8.26 0.0M
2021-09-09 8.40 8.51 8.36 8.45 0.0M
2021-09-08 8.52 8.65 8.36 8.53 0.0M
2021-09-07 8.93 9.00 8.59 8.70 0.0M
2021-09-03 9.19 9.19 8.85 8.90 0.0M
2021-09-02 8.70 9.09 8.53 9.05 0.0M
2021-09-01 8.52 8.79 8.46 8.70 0.0M
2021-08-31 8.21 8.50 8.21 8.45 0.0M
2021-08-30 8.99 8.99 8.20 8.52 0.0M
2021-08-27 8.82 8.82 8.21 8.42 0.0M
2021-08-26 8.46 8.46 7.90 8.07 0.0M
2021-08-25 8.00 8.28 7.92 8.05 0.0M
2021-08-24 8.30 8.33 7.76 7.95 0.0M
2021-08-23 8.04 8.35 7.98 8.24 0.0M
2021-08-20 8.09 8.34 7.96 8.13 0.0M
2021-08-19 7.92 8.50 7.92 8.29 0.0M
2021-08-18 8.44 8.56 8.38 8.55 0.0M
2021-08-17 8.60 8.67 8.30 8.51 0.0M
2021-08-16 9.14 9.14 8.42 8.73 0.0M
2021-08-13 9.16 9.20 8.70 8.75 0.0M
2021-08-12 9.14 9.29 8.70 8.70 0.0M
2021-08-11 9.30 9.37 8.84 9.17 0.0M
2021-08-10 8.36 9.25 8.36 8.90 0.0M
2021-08-09 8.43 8.90 8.43 8.68 0.0M
2021-08-06 9.15 9.15 8.58 8.69 0.0M
2021-08-05 8.89 8.90 8.63 8.64 0.0M
2021-08-04 8.89 8.92 8.56 8.74 0.0M
2021-08-03 8.95 9.17 8.70 8.91 0.0M
2021-08-02 7.87 9.40 7.87 9.16 0.0M
2021-07-30 8.41 8.98 8.40 8.95 0.0M
2021-07-29 8.29 8.54 8.20 8.54 0.0M
2021-07-28 8.00 8.30 8.00 8.30 0.0M
2021-07-27 8.24 8.39 8.06 8.20 0.0M
2021-07-26 8.20 8.43 8.20 8.30 0.0M
2021-07-23 8.85 8.85 8.20 8.30 0.0M
2021-07-22 8.37 8.54 8.20 8.30 0.0M
2021-07-21 8.20 8.68 8.20 8.37 0.0M
2021-07-20 8.79 8.79 8.25 8.46 0.0M
2021-07-19 8.62 8.98 8.27 8.45 0.0M
2021-07-16 8.50 8.80 8.34 8.76 0.0M
2021-07-15 8.91 8.91 8.20 8.41 0.0M
2021-07-14 8.65 8.80 8.25 8.50 0.0M
2021-07-13 8.86 8.86 8.25 8.50 0.0M
2021-07-12 9.22 9.22 8.30 8.36 0.0M
2021-07-09 8.61 9.21 8.57 8.57 0.0M
2021-07-08 8.52 9.24 8.43 9.00 0.0M
2021-07-07 9.49 9.85 9.13 9.40 0.0M
2021-07-06 9.89 10.30 9.21 9.30 0.1M
2021-07-02 11.41 12.30 10.75 11.10 0.1M
2021-07-01 11.70 12.30 11.40 11.80 0.1M
2021-06-30 10.10 12.80 10.10 11.50 0.2M
2021-06-29 9.74 10.90 9.46 10.11 0.2M
2021-06-28 8.97 9.35 8.80 9.35 0.0M
2021-06-25 8.73 8.96 8.73 8.93 0.0M
2021-06-24 9.53 9.53 8.80 8.88 0.0M
2021-06-23 8.46 9.05 8.46 8.90 0.0M
2021-06-22 8.80 9.00 8.71 8.94 0.0M
2021-06-21 8.65 8.95 8.62 8.95 0.0M
2021-06-18 9.30 9.30 8.41 8.53 0.0M
2021-06-17 8.80 8.88 8.50 8.64 0.0M
2021-06-16 9.13 9.13 8.70 8.75 0.0M
2021-06-15 9.28 9.28 8.70 9.00 0.0M
2021-06-14 8.62 9.00 8.46 8.71 0.0M
2021-06-11 8.96 9.05 8.36 8.36 0.0M
2021-06-10 9.85 9.85 9.00 9.16 0.0M
2021-06-09 9.93 10.00 9.30 9.60 0.0M
2021-06-08 9.73 9.90 9.00 9.85 0.0M
2021-06-07 8.97 9.35 8.90 9.02 0.0M
2021-06-04 8.05 8.62 8.05 8.60 0.0M
2021-06-03 7.80 8.60 7.80 8.42 0.0M
2021-06-02 8.40 8.49 8.25 8.48 0.0M
2021-06-01 9.20 9.20 8.14 8.33 0.0M
2021-05-28 8.10 8.40 7.67 8.26 0.0M
2021-05-27 7.50 8.18 7.50 8.04 0.0M
2021-05-26 8.29 8.31 7.93 8.05 0.0M
2021-05-25 8.50 8.86 7.75 7.89 0.0M
2021-05-24 8.90 9.73 8.29 9.00 0.0M
2021-05-21 8.69 8.93 8.36 8.82 0.0M
2021-05-20 8.00 8.75 7.95 8.75 0.0M
2021-05-19 8.27 8.47 7.92 7.94 0.0M
2021-05-18 7.94 8.32 7.81 8.25 0.0M
2021-05-17 7.70 8.10 7.50 7.78 0.0M
2021-05-14 7.52 7.82 7.41 7.70 0.0M
2021-05-13 7.27 7.50 7.17 7.37 0.0M
2021-05-12 7.50 7.53 7.14 7.27 0.0M
2021-05-11 7.65 7.80 7.14 7.43 0.0M
2021-05-10 7.64 7.80 7.50 7.66 0.0M
2021-05-07 7.76 7.92 7.50 7.58 0.0M
2021-05-06 8.15 8.15 7.59 7.80 0.0M
2021-05-05 7.68 7.88 7.53 7.73 0.0M
2021-05-04 7.65 7.92 7.65 7.75 0.0M
2021-05-03 7.96 8.52 7.95 8.00 0.0M
2021-04-30 8.30 8.44 8.04 8.04 0.0M
2021-04-29 8.29 8.30 8.12 8.12 0.0M
2021-04-28 7.59 8.19 7.59 8.00 0.0M
2021-04-27 7.76 7.90 7.54 7.83 0.0M
2021-04-26 8.40 8.40 7.80 7.80 0.0M
2021-04-23 8.43 8.43 7.71 7.90 0.0M
2021-04-22 7.50 8.53 7.50 8.11 0.0M
2021-04-21 6.84 7.50 6.84 7.50 0.0M
2021-04-20 7.23 7.30 6.73 6.85 0.0M
2021-04-19 7.88 8.00 7.27 7.40 0.0M
2021-04-16 7.80 7.80 7.50 7.79 0.0M
2021-04-15 8.00 8.25 7.82 7.87 0.0M
2021-04-14 8.60 8.65 8.10 8.30 0.0M
2021-04-13 8.50 8.93 8.50 8.75 0.0M
2021-04-12 8.57 9.49 8.57 8.94 0.0M
2021-04-09 9.60 9.60 8.97 9.10 0.0M
2021-04-08 8.92 9.30 8.92 9.20 0.0M
2021-04-07 8.91 9.52 8.91 9.28 0.0M
2021-04-06 9.40 9.66 9.40 9.50 0.0M
2021-04-05 9.60 9.94 9.30 9.44 0.0M
2021-04-01 9.60 9.70 8.97 9.40 0.0M
2021-03-31 8.65 9.40 8.60 9.40 0.0M
2021-03-30 9.31 9.31 8.74 8.85 0.0M
2021-03-29 8.35 9.02 8.35 9.02 0.0M
2021-03-26 8.34 8.60 8.15 8.50 0.0M
2021-03-25 8.28 8.85 8.20 8.50 0.0M
2021-03-24 9.30 9.32 8.56 8.79 0.0M
2021-03-23 8.93 9.56 8.93 9.21 0.0M
2021-03-22 9.58 9.90 8.99 9.44 0.0M
2021-03-19 10.20 10.39 9.20 9.70 0.0M
2021-03-18 10.50 10.80 9.78 9.85 0.0M
2021-03-17 11.40 11.40 10.06 10.50 0.0M
2021-03-16 10.20 11.20 10.15 10.80 0.1M
2021-03-15 9.75 10.48 9.31 10.20 0.0M
2021-03-12 9.00 9.42 8.70 9.37 0.0M
2021-03-11 8.46 8.71 8.39 8.70 0.0M
2021-03-10 8.50 8.63 8.11 8.48 0.0M
2021-03-09 9.03 9.03 8.20 8.42 0.0M
2021-03-08 8.00 8.60 8.00 8.20 0.0M
2021-03-05 7.70 8.11 7.60 7.70 0.0M
2021-03-04 8.66 8.75 7.90 7.95 0.0M
2021-03-03 9.21 9.21 8.67 8.73 0.0M
2021-03-02 9.70 9.70 8.89 9.01 0.0M
2021-03-01 8.80 9.38 8.72 9.30 0.0M
2021-02-26 9.00 9.04 8.11 8.87 0.0M
2021-02-25 9.64 9.90 8.85 9.00 0.0M
2021-02-24 9.59 10.00 9.38 9.55 0.0M
2021-02-23 9.30 9.82 8.73 9.49 0.0M
2021-02-22 10.30 10.30 9.20 9.38 0.0M
2021-02-19 9.40 10.50 9.40 9.90 0.0M
2021-02-18 10.02 10.50 9.50 9.73 0.0M
2021-02-17 10.05 10.80 9.90 10.00 0.0M
2021-02-16 10.06 10.44 9.60 10.15 0.0M
2021-02-12 10.10 10.30 9.40 10.10 0.0M
2021-02-11 10.10 11.00 9.80 10.10 0.1M
2021-02-10 11.30 11.30 10.40 10.70 0.1M
2021-02-09 11.40 11.50 10.70 11.02 0.1M
2021-02-08 10.80 12.20 10.80 11.38 0.1M
2021-02-05 10.90 11.00 10.00 10.80 0.1M
2021-02-04 11.10 11.70 9.72 10.55 0.1M
2021-02-03 12.10 12.10 11.00 11.10 0.2M
2021-02-02 10.10 11.40 10.10 10.89 0.1M
2021-02-01 8.75 9.90 8.60 9.90 0.1M
2021-01-29 7.90 8.72 7.90 8.37 0.1M
2021-01-28 7.60 8.41 7.50 8.00 0.0M
2021-01-27 8.10 8.10 6.83 7.46 0.0M
2021-01-26 8.03 8.32 7.70 7.86 0.1M
2021-01-25 7.42 8.70 7.40 8.45 0.1M
2021-01-22 6.70 7.72 6.70 7.49 0.0M
2021-01-21 6.45 6.70 6.43 6.68 0.0M
2021-01-20 6.44 6.45 6.32 6.40 0.0M
2021-01-19 6.54 6.54 6.10 6.30 0.0M
2021-01-15 6.40 6.40 6.18 6.31 0.0M
2021-01-14 6.39 6.41 6.20 6.30 0.0M
2021-01-13 6.51 6.60 6.18 6.55 0.0M
2021-01-12 6.15 6.40 5.60 6.40 0.1M
2021-01-11 6.34 6.61 6.30 6.43 0.0M
2021-01-08 6.71 6.71 5.92 6.27 0.0M
2021-01-07 7.00 7.00 6.37 6.40 0.0M
2021-01-06 6.50 6.96 6.30 6.66 0.0M
2021-01-05 6.81 6.81 5.95 5.95 0.0M
2021-01-04 6.53 6.97 6.20 6.20 0.0M