Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Poet Technologies Inc (TSV:PTK)

7.380 UNCHANGED

Last Price Updated: 3:59 PM EDT, Aug 27, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 27, 2025				7.380	0	-0.11(-1.47%)
Aug 26, 2025	7.300	7.610	7.300	7.490	150,551	+0.09(+1.22%)
Aug 25, 2025	7.600	7.830	7.330	7.400	186,326	-0.02(-0.27%)
Aug 22, 2025	7.020	7.430	6.930	7.420	124,044	+0.39(+5.55%)
Aug 21, 2025	6.800	7.040	6.720	7.030	52,866	+0.17(+2.48%)
Aug 20, 2025	6.700	6.860	6.500	6.860	115,313	+0.07(+1.03%)
Aug 19, 2025	6.860	7.070	6.760	6.790	81,989	-0.17(-2.51%)
Aug 18, 2025	6.760	7.020	6.640	6.965	95,311	+0.01(+0.22%)
Aug 15, 2025	6.880	7.050	6.810	6.950	80,350	-0.03(-0.43%)
Aug 14, 2025	6.950	7.040	6.830	6.980	122,487	-0.22(-3.06%)
Aug 13, 2025	6.930	7.200	6.930	7.200	83,732	+0.20(+2.86%)
Aug 12, 2025	7.500	7.500	6.750	7.000	253,756	-0.58(-7.65%)
Aug 11, 2025	7.660	7.950	7.560	7.580	106,198	+0.02(+0.26%)
Aug 08, 2025	7.270	7.590	7.270	7.560	80,694	+0.19(+2.58%)
Aug 07, 2025	7.590	7.590	7.240	7.370	100,378	-0.13(-1.73%)
Aug 06, 2025	7.460	7.610	7.270	7.500	118,739	-0.08(-1.06%)
Aug 05, 2025	7.980	8.050	7.550	7.580	140,911	+0.13(+1.74%)
Aug 01, 2025				7.450	0	-0.25(-3.25%)
Jul 31, 2025	8.000	8.190	7.610	7.700	247,028	-0.22(-2.78%)
Jul 30, 2025	7.960	8.400	7.790	7.920	241,679	+0.06(+0.76%)
Jul 29, 2025	8.240	8.240	7.770	7.860	200,406	-0.19(-2.36%)
Jul 28, 2025	8.590	8.790	8.010	8.050	291,033	-0.47(-5.52%)
Jul 25, 2025	8.460	8.560	8.260	8.520	173,618	-0.03(-0.35%)
Jul 24, 2025	8.970	8.980	8.480	8.550	231,651	-0.49(-5.47%)
Jul 23, 2025	8.790	9.440	8.590	9.045	535,227	+0.54(+6.41%)
Jul 22, 2025	9.470	9.470	8.200	8.500	323,780	-0.54(-5.97%)
Jul 21, 2025	8.630	9.550	8.630	9.040	293,130	+0.44(+5.12%)
Jul 18, 2025	8.690	8.990	8.530	8.600	502,505	-0.27(-3.04%)
Jul 17, 2025	9.080	9.080	8.630	8.870	326,609	-0.27(-2.95%)
Jul 16, 2025	9.640	9.650	9.100	9.140	348,353	-0.64(-6.54%)
Jul 15, 2025	10.29	10.36	9.630	9.780	440,327	-0.36(-3.55%)
Jul 14, 2025	10.00	10.36	9.450	10.14	453,400	+0.33(+3.36%)
Jul 11, 2025	9.490	9.940	9.050	9.810	302,865	+0.24(+2.51%)
Jul 10, 2025	9.200	9.940	8.990	9.570	521,727	+1.25(+15.02%)
Jul 09, 2025	7.190	8.440	7.150	8.320	467,764	+1.27(+18.01%)
Jul 08, 2025	7.280	7.440	6.980	7.050	137,731	-0.20(-2.76%)
Jul 07, 2025	7.480	7.480	7.000	7.250	235,563	-0.45(-5.84%)
Jul 04, 2025	7.700	7.730	7.690	7.700	14,163	-0.08(-1.03%)
Jul 03, 2025	7.990	8.190	7.650	7.780	163,241	-0.15(-1.89%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Poet Technologies Inc (TSV:PTK)

Historical Prices