Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Protokinetix Inc (OP: PKTX )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.0751 0.0758 0.0701 0.0739 134,366 -0.00(-4.71%)
Jan 30, 2017 0.0753 0.0800 0.0700 0.0775 406,346 +0.01(+7.71%)
Jan 27, 2017 0.0800 0.0840 0.0700 0.0720 603,875 -0.01(-14.29%)
Jan 26, 2017 0.0850 0.0940 0.0750 0.0840 513,606 -0.00(-5.02%)
Jan 25, 2017 0.0975 0.1000 0.0850 0.0884 294,900 -0.01(-7.15%)
Jan 24, 2017 0.1399 0.1479 0.0910 0.0953 800,982 -0.04(-29.44%)
Jan 23, 2017 0.1000 0.1890 0.0720 0.1350 2,709,025 +0.04(+35.00%)
Jan 20, 2017 0.0655 0.1000 0.0655 0.1000 1,645,172 +0.03(+52.67%)
Jan 19, 2017 0.0625 0.0655 0.0625 0.0655 335,381 +0.00(+3.97%)
Jan 18, 2017 0.0590 0.0648 0.0573 0.0630 525,733 +0.00(+6.78%)
Jan 17, 2017 0.0565 0.0599 0.0565 0.0590 109,700 +0.00(+2.79%)
Jan 13, 2017 0.0574 0.0574 0.0574 0 +0.00(+2.50%)
Jan 12, 2017 0.0535 0.0585 0.0535 0.0560 52,706 +0.00(+0.90%)
Jan 11, 2017 0.0585 0.0585 0.0555 0.0555 18,900 +0.00(+0.91%)
Jan 10, 2017 0.0513 0.0600 0.0513 0.0550 59,445 +0.00(+1.85%)
Jan 09, 2017 0.0510 0.0540 0.0510 0.0540 106,500 +0.00(+0.00%)
Jan 06, 2017 0.0540 0.0540 0.0512 0.0540 48,438 -0.00(-0.74%)
Jan 04, 2017 0.0544 0.0544 0.0544 0 +0.00(+0.00%)
Jan 03, 2017 0.0540 0.0544 0.0521 0.0544 160,237 -0.00(-0.18%)
Dec 30, 2016 0.0545 0.0545 0.0545 0 +0.00(+4.81%)
Dec 29, 2016 0.0539 0.0548 0.0501 0.0520 95,499 -0.00(-5.28%)
Dec 28, 2016 0.0510 0.0549 0.0510 0.0549 9,700 -0.00(-0.18%)
Dec 27, 2016 0.0550 0.0550 0.0512 0.0550 59,600 +0.00(+0.92%)
Dec 23, 2016 0.0545 0.0545 0.0545 0 -0.00(-0.91%)
Dec 22, 2016 0.0550 0.0550 0.0498 0.0550 135,348 -0.00(-1.79%)
Dec 21, 2016 0.0570 0.0570 0.0505 0.0560 81,000 +0.00(+1.82%)
Dec 20, 2016 0.0465 0.0550 0.0465 0.0550 53,900 +0.00(+4.96%)
Dec 19, 2016 0.0550 0.0550 0.0462 0.0524 41,487 -0.00(-4.73%)
Dec 16, 2016 0.0500 0.0550 0.0500 0.0550 99,000 +0.00(+10.00%)
Dec 15, 2016 0.0460 0.0520 0.0460 0.0500 27,424 -0.01(-9.91%)
Dec 13, 2016 0.0555 0.0555 0.0555 0 +0.00(+0.91%)
Dec 12, 2016 0.0531 0.0560 0.0531 0.0550 11,600 +0.00(+1.85%)
Dec 09, 2016 0.0545 0.0570 0.0509 0.0540 83,524 -0.00(-7.69%)
Dec 08, 2016 0.0570 0.0630 0.0450 0.0585 279,984 +0.01(+22.77%)
Dec 07, 2016 0.0476 0.0476 0.0476 0.0476 10,000 -0.00(-7.48%)
Dec 06, 2016 0.0460 0.0524 0.0460 0.0515 53,800 -0.01(-9.65%)
Dec 05, 2016 0.0480 0.0570 0.0480 0.0570 60,000 +0.00(+0.18%)
Dec 02, 2016 0.0533 0.0578 0.0481 0.0569 58,900 +0.00(+6.36%)
Dec 01, 2016 0.0480 0.0565 0.0480 0.0535 40,200 -0.00(-5.98%)
Nov 29, 2016 0.0569 0.0569 0.0569 0 +0.00(+2.89%)
Nov 28, 2016 0.0550 0.0565 0.0480 0.0553 28,784 -0.00(-4.49%)
Nov 25, 2016 0.0517 0.0579 0.0485 0.0579 28,500 -0.00(-2.40%)
Nov 23, 2016 0.0593 0.0593 0.0593 0 +0.01(+9.86%)
Nov 22, 2016 0.0680 0.0680 0.0450 0.0540 51,700 -0.00(-5.92%)
Nov 21, 2016 0.0573 0.0574 0.0458 0.0574 9,753 -0.01(-16.69%)
Nov 18, 2016 0.0582 0.0700 0.0500 0.0689 121,800 +0.01(+18.18%)
Nov 17, 2016 0.0584 0.0584 0.0414 0.0583 22,650 +0.00(+4.11%)
Nov 16, 2016 0.0460 0.0575 0.0460 0.0560 16,200 -0.00(-4.76%)
Nov 15, 2016 0.0510 0.0588 0.0450 0.0588 180,153 -0.00(-0.17%)
Nov 14, 2016 0.0589 0.0589 0.0589 0.0589 22,900 -0.00(-5.00%)
Nov 09, 2016 0.0620 0.0620 0.0620 0 -0.00(-4.62%)
Nov 08, 2016 0.0650 0.0650 0.0630 0.0650 11,930 -0.00(-3.56%)
Nov 07, 2016 0.0511 0.0699 0.0500 0.0674 131,700 +0.01(+9.77%)
Nov 04, 2016 0.0500 0.0614 0.0451 0.0614 100,500 -0.00(-5.39%)
Nov 03, 2016 0.0583 0.0649 0.0500 0.0649 122,000 +0.00(+0.18%)
Nov 02, 2016 0.0570 0.0649 0.0570 0.0648 17,800 +0.01(+9.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.