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

Protokinetix Inc (OP: PKTX )

0.0111 -0.0019 (-14.62%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 14, 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, 2019 0.0880 0.0880 0.0880 0 +0.03(+41.71%)
Jan 30, 2019 0.0690 0.0690 0.0621 0.0621 19,800 -0.01(-11.16%)
Jan 29, 2019 0.0652 0.0700 0.0652 0.0699 46,100 +0.00(+0.00%)
Jan 28, 2019 0.0700 0.0700 0.0699 0.0699 73,312 -0.00(-0.14%)
Jan 25, 2019 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.00%)
Jan 23, 2019 0.0700 0.0700 0.0700 0 -0.00(-1.41%)
Jan 22, 2019 0.0710 0.0800 0.0710 0.0710 32,224 -0.01(-11.25%)
Jan 18, 2019 0.0720 0.0800 0.0720 0.0800 14,000 +0.01(+11.11%)
Jan 17, 2019 0.0720 0.0720 0.0720 0.0720 35,503 +0.00(+0.00%)
Jan 16, 2019 0.0720 0.0720 0.0720 0.0720 35,400 -0.01(-10.00%)
Jan 15, 2019 0.0799 0.0800 0.0799 0.0800 24,500 +0.00(+0.00%)
Jan 10, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 09, 2019 0.0710 0.0800 0.0710 0.0800 14,810 +0.00(+0.00%)
Jan 08, 2019 0.0800 0.0800 0.0800 0.0800 14,997 +0.00(+0.00%)
Jan 04, 2019 0.0800 0.0800 0.0800 0 +0.01(+12.68%)
Jan 03, 2019 0.0720 0.0720 0.0710 0.0710 50,000 +0.00(+0.00%)
Dec 31, 2018 0.0710 0.0710 0.0710 0 -0.00(-5.33%)
Dec 27, 2018 0.0750 0.0750 0.0750 0 -0.01(-13.79%)
Dec 24, 2018 0.0870 0.0870 0.0870 0 +0.02(+22.54%)
Dec 21, 2018 0.0710 0.0710 0.0710 0.0710 17,000 -0.01(-13.41%)
Dec 19, 2018 0.0820 0.0820 0.0820 0 -0.00(-0.85%)
Dec 18, 2018 0.0899 0.0899 0.0827 0.0827 12,500 +0.01(+16.15%)
Dec 17, 2018 0.0710 0.0899 0.0710 0.0712 39,450 -0.00(-5.07%)
Dec 14, 2018 0.0780 0.0780 0.0750 0.0750 49,700 +0.00(+7.14%)
Dec 13, 2018 0.0740 0.0740 0.0700 0.0700 80,450 -0.01(-16.67%)
Dec 12, 2018 0.0840 0.0840 0.0840 0.0840 600 -0.00(-1.06%)
Dec 11, 2018 0.0750 0.0849 0.0750 0.0849 74,000 -0.00(-0.12%)
Dec 07, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 06, 2018 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Dec 04, 2018 0.0850 0.0850 0.0850 0.0850 13,000 -0.01(-10.53%)
Dec 03, 2018 0.0900 0.0985 0.0802 0.0950 43,700 +0.01(+18.75%)
Nov 30, 2018 0.0800 0.0900 0.0800 0.0800 158,200 +0.03(+60.00%)
Nov 29, 2018 0.0800 0.0800 0.0500 0.0500 2,700 -0.03(-37.50%)
Nov 28, 2018 0.0610 0.0800 0.0610 0.0800 7,500 +0.00(+0.00%)
Nov 27, 2018 0.0550 0.0800 0.0500 0.0800 130,450 +0.01(+18.52%)
Nov 26, 2018 0.0700 0.0700 0.0675 0.0675 4,400 -0.02(-20.59%)
Nov 23, 2018 0.0800 0.0850 0.0800 0.0850 700 +0.01(+8.28%)
Nov 21, 2018 0.0785 0.0785 0.0785 0 +0.01(+20.77%)
Nov 20, 2018 0.0800 0.0800 0.0650 0.0650 26,000 -0.01(-18.65%)
Nov 19, 2018 0.0800 0.0800 0.0625 0.0799 25,200 +0.01(+14.14%)
Nov 16, 2018 0.1000 0.1000 0.0674 0.0700 65,200 -0.03(-29.93%)
Nov 15, 2018 0.0800 0.0999 0.0800 0.0999 3,500 +0.02(+25.19%)
Nov 14, 2018 0.0580 0.0798 0.0580 0.0798 9,200 -0.00(-0.25%)
Nov 09, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 08, 2018 0.0700 0.0900 0.0700 0.0900 50,700 +0.01(+19.36%)
Nov 07, 2018 0.0727 0.0777 0.0570 0.0754 30,500 -0.00(-5.75%)
Nov 06, 2018 0.0771 0.0800 0.0663 0.0800 2,850 +0.00(+1.65%)
Nov 05, 2018 0.0701 0.0800 0.0701 0.0787 1,400 +0.01(+21.08%)
Nov 02, 2018 0.0700 0.0800 0.0650 0.0650 38,800 -0.00(-4.97%)
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.