Stockwatch

Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

22:37:10 EDT Sun 28 Apr 2024

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Forgot password?
Trouble logging in?

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-03-01	X	POL				1.8222				1.32	4.90
2024-02-29	X	POL	1.84	1.90	1.82	1.8222	-0.0078	13,959	76	1.32	4.90
2024-02-28	X	POL	1.80	1.91	1.80	1.83	0.04	23,204	145	1.60	1.95
2024-02-27	X	POL	1.84	1.94	1.80	1.80		25,477	131	1.47	2.07
2024-02-26	X	POL	1.82	1.90	1.75	1.84	0.06	38,312	130	1.71	2.13
2024-02-23	X	POL	1.85	1.9472	1.81	1.84	0.02	26,272	134	1.45	2.00
2024-02-22	X	POL	1.83	1.8727	1.80	1.83	-0.03	25,143	159	1.65	1.99
2024-02-21	X	POL	1.93	2.01	1.81	1.83	-0.0701	38,578	171	1.70	2.11
2024-02-20	X	POL	2.06	2.11	1.90	1.9001	-0.0599	64,294	229	1.74	2.14
2024-02-19	X	POL	2.06	2.11	1.91	1.96	-0.16	0	0	1.74	2.12
2024-02-16	X	POL	2.06	2.11	1.91	1.96	-0.16	55,064	281	1.74	2.12
2024-02-15	X	POL	1.94	2.17	1.91	2.13	0.14	141,343	547	1.83	2.22
2024-02-14	X	POL	2.09	2.10	1.896	1.99	-0.15	141,380	493	1.79	2.16
2024-02-13	X	POL	3.00	3.25	1.80	2.07	-2.825	902,209	1,901	1.83	2.24
2024-02-12	X	POL	4.48	5.09	4.39	4.86	0.54	256,937	693	2.68	3.24
2024-02-09	X	POL	4.42	4.4699	4.33	4.44	-0.04	22,318	145	4.02	4.84
2024-02-08	X	POL	4.37	4.531	4.1001	4.47	-0.03	42,722	245	3.85	4.78
2024-02-07	X	POL	4.57	4.64	4.33	4.45	-0.16	81,516	238	4.49	4.98
2024-02-06	X	POL	4.58	4.74	4.51	4.61	0.13	52,576	263	4.12	5.15
2024-02-05	X	POL	4.84	4.8955	4.26	4.58	-0.4199	61,047	284	4.28	5.34
2024-02-02	X	POL	4.85	5.10	4.8101	4.99	-0.01	31,299	173	4.41	5.42
2024-02-01	X	POL	5.21	5.215	4.91	4.92	-0.24	39,000	226	4.87	5.43
2024-01-31	X	POL	5.41	5.41	4.71	5.23	-0.38	151,187	643	4.83	5.78
2024-01-30	X	POL	4.89	6.34	4.7001	5.52	0.71	820,828	2,885	4.52	5.64
2024-01-29	X	POL	4.51	4.9855	4.16	4.91	0.40	107,195	543	4.58	5.55