Aiming to become the global leader in chip-scale photonic solutions by deploying Optical Interposer technology to enable the seamless integration of electronics and photonics for a broad range of vertical market applications

Free
Message: LOW volume is Pinetree finished with selling?
Reply New Message
Prev Message Back To Forum Threaded View Next Message

Lowest volume on the list since Sep 29

Historical Data for POET Technologies Inc. (V.PTK)
$ 0.85 0.03 (+3.66%) Volume: 132.25k 2:55 PM EDT Oct 29, 2014
http://app.quotemedia.com/quotetools/clientForward?targetURL=http%3A%2F%2Fwww.stockhouse.com%2Fcompanies%2Fhistory%2Fv.ptk%2Fpoet-technologies-inc&targetsym=symbol&targettype=&targetex=&qmpage=true" style="display: block; padding: 0px; margin: 0px;" id="qm_historyForm_1234" method="post">
Start: End:
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/29/14 0.85 0.85 0.82 0.85 132,245 0.03 3.66% 0.85 111.21k 74
10/28/14 0.82 0.90 0.81 0.82 814,259 0.01 1.23% 0.82 690.22k 341
10/27/14 0.92 0.95 0.77 0.81 1,727,111 -0.11 -11.96% 0.81 1.45m 681
10/24/14 0.96 1.00 0.91 0.92 654,900 -0.02 -2.13% 0.92 616.59k 258
10/23/14 1.11 1.11 0.86 0.94 1,461,712 -0.14 -12.96% 0.94 1.38m 593
10/22/14 1.14 1.19 1.08 1.08 826,676 -0.02 -1.82% 1.08 939.57k 362
10/21/14 1.03 1.10 1.02 1.10 250,830 0.08 7.84% 1.10 265.78k 143
10/20/14 0.99 1.05 0.99 1.02 273,398 0.04 4.08% 1.02 281.09k 158
10/17/14 1.03 1.03 0.97 0.98 375,723 -0.04 -3.92% 0.98 373.6k 232
10/16/14 0.89 1.04 0.85 1.02 1,281,367 0.17 20.00% 1.02 1.23m 513
10/15/14 1.04 1.05 0.85 0.85 1,892,804 -0.15 -15.00% 0.85 1.85m 548
10/14/14 1.07 1.07 0.97 1.00 1,352,788 -0.10 -9.09% 1.00 1.36m 606
10/10/14 1.16 1.26 1.10 1.10 716,063 -0.05 -4.35% 1.10 817.92k 348
10/09/14 1.13 1.20 1.13 1.15 405,917 -0.01 -0.86% 1.15 472.23k 270
10/08/14 1.16 1.18 1.12 1.16 490,331 -0.03 -2.52% 1.16 559.02k 398
10/07/14 1.22 1.23 1.11 1.19 675,264 -0.05 -4.03% 1.19 798.24k 399
10/06/14 1.33 1.33 1.24 1.24 292,234 -0.07 -5.34% 1.24 374.87k 181
10/03/14 1.22 1.33 1.22 1.31 283,786 0.10 8.26% 1.31 363.27k 187
10/02/14 1.29 1.30 1.15 1.21 1,147,146 -0.13 -9.70% 1.21 1.41m 595
10/01/14 1.40 1.41 1.27 1.34 641,968 -0.07 -4.96% 1.34 848.64k 426
09/30/14 1.37 1.43 1.37 1.41 263,825 -0.01 -0.70% 1.41 369.57k 363
09/29/14 1.34 1.42 1.32 1.42 324,416 0.02 1.43% 1.42 440.26k 383
1 Recommendations
Reply New Message
Prev Message Back To Forum Threaded View Next Message
Share
Share
New Message
Please login to post a reply