POET Technologies Inc (PTK.V)
2.40
-0.06
(-2.44%)
CAD |
TSXV |
May 31, 16:00
POET Technologies Price: 2.40 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 2.45 | 2.50 | 2.30 | 2.40 | 51926.00 |
May 30, 2024 | 2.51 | 2.58 | 2.43 | 2.46 | 80755.00 |
May 29, 2024 | 2.44 | 2.79 | 2.44 | 2.62 | 64891.00 |
May 28, 2024 | 2.41 | 2.53 | 2.24 | 2.49 | 88574.00 |
May 27, 2024 | 2.40 | 2.60 | 2.39 | 2.46 | 32403.00 |
May 24, 2024 | 2.65 | 2.66 | 2.33 | 2.40 | 178754.0 |
May 23, 2024 | 2.94 | 2.94 | 2.65 | 2.69 | 116502.0 |
May 22, 2024 | 3.05 | 3.07 | 2.89 | 2.94 | 71646.00 |
May 21, 2024 | 2.99 | 3.15 | 2.95 | 3.08 | 68140.00 |
May 17, 2024 | 3.20 | 3.20 | 2.98 | 3.08 | 67229.00 |
May 16, 2024 | 3.24 | 3.24 | 3.05 | 3.14 | 106631.0 |
May 15, 2024 | 3.63 | 3.63 | 3.26 | 3.35 | 163141.0 |
May 14, 2024 | 3.25 | 3.37 | 3.14 | 3.24 | 242309.0 |
May 13, 2024 | 3.16 | 3.19 | 2.91 | 2.99 | 102166.0 |
May 10, 2024 | 3.10 | 3.15 | 2.96 | 3.09 | 197064.0 |
May 09, 2024 | 3.06 | 3.10 | 2.80 | 2.95 | 165455.0 |
May 08, 2024 | 2.91 | 2.91 | 2.73 | 2.77 | 71819.00 |
May 07, 2024 | 2.82 | 3.05 | 2.82 | 2.87 | 78273.00 |
May 06, 2024 | 2.91 | 3.14 | 2.87 | 2.87 | 215606.0 |
May 03, 2024 | 3.18 | 3.18 | 2.75 | 2.80 | 369151.0 |
May 02, 2024 | 3.95 | 3.95 | 3.20 | 3.23 | 121657.0 |
May 01, 2024 | 3.50 | 4.00 | 3.01 | 3.73 | 343603.0 |
Apr 30, 2024 | 4.15 | 4.72 | 3.50 | 3.74 | 537908.0 |
Apr 29, 2024 | 3.55 | 4.08 | 3.44 | 4.02 | 437185.0 |
Apr 26, 2024 | 2.87 | 3.55 | 2.83 | 3.41 | 428708.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.06
Minimum
Dec 12 2023
14.40
Maximum
Feb 08 2021
5.960
Average
5.39
Median
Price Benchmarks
OneSoft Solutions Inc | 0.68 |
WonderFi Technologies Inc | 0.215 |
Nerds On Site Inc | 0.055 |
XTM Inc | 0.145 |
Ciscom Corp | 0.08 |
Price Related Metrics
Price to Book Value | 20.02 |
Earnings Yield | -28.11% |
Market Cap | 145.17M |