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

Protokinetix Inc (OP: PKTX )

0.0149 -0.0017 (-10.24%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 17, 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 29, 2021 0.1321 0.1500 0.1320 0.1320 72,400 -0.01(-5.04%)
Jan 28, 2021 0.1500 0.1500 0.1100 0.1390 42,488 -0.01(-7.33%)
Jan 27, 2021 0.1500 0.1500 0.1060 0.1500 80,794 +0.02(+15.38%)
Jan 26, 2021 0.1205 0.1500 0.1205 0.1300 123,971 +0.00(+1.56%)
Jan 25, 2021 0.1065 0.1790 0.1030 0.1280 206,391 +0.02(+19.63%)
Jan 22, 2021 0.1045 0.1070 0.1045 0.1070 185,600 +0.00(+2.88%)
Jan 21, 2021 0.1000 0.1040 0.0971 0.1040 89,414 +0.01(+6.12%)
Jan 20, 2021 0.0980 0.1000 0.0881 0.0980 129,523 +0.02(+20.69%)
Jan 19, 2021 0.1000 0.1000 0.0812 0.0812 195,786 -0.02(-16.03%)
Jan 15, 2021 0.0953 0.1000 0.0953 0.0967 4,300 -0.00(-3.30%)
Jan 14, 2021 0.0855 0.1000 0.0855 0.1000 19,232 +0.00(+0.00%)
Jan 13, 2021 0.0850 0.1000 0.0850 0.1000 30,488 +0.00(+0.00%)
Jan 12, 2021 0.0955 0.1000 0.0883 0.1000 83,026 +0.00(+0.00%)
Jan 11, 2021 0.1020 0.1040 0.1000 0.1000 22,064 +0.00(+0.00%)
Jan 08, 2021 0.1000 0.1053 0.0800 0.1000 193,200 -0.00(-4.76%)
Jan 07, 2021 0.1000 0.1050 0.1000 0.1050 135,399 +0.01(+10.53%)
Jan 06, 2021 0.0800 0.1000 0.0800 0.0950 42,700 +0.01(+11.76%)
Jan 05, 2021 0.1040 0.1040 0.0800 0.0850 80,516 -0.01(-15.00%)
Jan 04, 2021 0.0998 0.1000 0.0880 0.1000 64,400 +0.00(+1.01%)
Dec 31, 2020 0.0990 0.0990 0.0990 50,821 -0.00(-1.00%)
Dec 30, 2020 0.1025 0.1050 0.0995 0.1000 50,821 +0.00(+1.01%)
Dec 29, 2020 0.0980 0.1070 0.0980 0.0990 154,652 +0.00(+1.02%)
Dec 28, 2020 0.0980 0.0980 0.0980 0.0980 306 +0.00(+3.16%)
Dec 23, 2020 0.0950 0.0950 0.0950 0 +0.01(+8.32%)
Dec 22, 2020 0.0877 0.0877 0.0877 0.0877 5,000 +0.00(+0.00%)
Dec 21, 2020 0.0877 0.0877 0.0877 0.0877 500 -0.01(-5.70%)
Dec 18, 2020 0.0990 0.1025 0.0930 0.0930 107,900 +0.00(+0.54%)
Dec 17, 2020 0.1000 0.1000 0.0925 0.0925 46,451 -0.01(-11.90%)
Dec 16, 2020 0.0928 0.1050 0.0928 0.1050 15,690 +0.00(+5.00%)
Dec 15, 2020 0.0925 0.1000 0.0925 0.1000 12,281 +0.01(+5.26%)
Dec 14, 2020 0.0950 0.0950 0.0910 0.0950 30,183 -0.00(-0.11%)
Dec 11, 2020 0.1000 0.1050 0.0951 0.0951 45,800 -0.00(-4.90%)
Dec 10, 2020 0.1000 0.1000 0.1000 0.1000 23,163 +0.00(+0.00%)
Dec 09, 2020 0.1000 0.1000 0.1000 0.1000 1,500 +0.01(+5.26%)
Dec 08, 2020 0.1000 0.1000 0.0950 0.0950 15,000 -0.01(-5.00%)
Dec 07, 2020 0.1000 0.1000 0.0995 0.1000 22,715 +0.00(+0.00%)
Dec 04, 2020 0.1035 0.1035 0.1000 0.1000 16,500 -0.01(-6.54%)
Dec 03, 2020 0.1000 0.1070 0.0990 0.1070 92,264 +0.01(+7.00%)
Dec 02, 2020 0.1000 0.1000 0.0875 0.1000 55,153 +0.00(+0.00%)
Dec 01, 2020 0.0905 0.1018 0.0905 0.1000 36,900 +0.01(+10.50%)
Nov 30, 2020 0.1105 0.1105 0.0900 0.0905 28,944 -0.01(-5.24%)
Nov 27, 2020 0.1000 0.1000 0.0955 0.0955 23,300 -0.00(-4.50%)
Nov 25, 2020 0.1060 0.1060 0.0950 0.1000 7,600 +0.01(+11.11%)
Nov 24, 2020 0.1035 0.1035 0.0900 0.0900 109,001 -0.01(-10.00%)
Nov 23, 2020 0.0900 0.1000 0.0900 0.1000 16,700 -0.01(-6.54%)
Nov 20, 2020 0.0875 0.1070 0.0875 0.1070 4,200 +0.00(+1.90%)
Nov 19, 2020 0.1050 0.1050 0.1050 0.1050 10,000 +0.01(+11.70%)
Nov 18, 2020 0.1000 0.1000 0.0875 0.0940 117,213 -0.00(-4.08%)
Nov 17, 2020 0.0980 0.0980 0.0980 0.0980 18,000 +0.01(+8.89%)
Nov 16, 2020 0.0881 0.0931 0.0881 0.0900 37,200 -0.01(-9.82%)
Nov 13, 2020 0.0875 0.0998 0.0875 0.0998 13,700 -0.00(-0.20%)
Nov 12, 2020 0.0875 0.1000 0.0875 0.1000 53,859 +0.01(+14.29%)
Nov 11, 2020 0.0875 0.0913 0.0875 0.0875 11,000 -0.00(-2.78%)
Nov 10, 2020 0.0943 0.0943 0.0900 0.0900 1,825 -0.00(-1.85%)
Nov 09, 2020 0.0925 0.0925 0.0900 0.0917 15,300 -0.00(-0.33%)
Nov 05, 2020 0.0920 0.0920 0.0920 0 +0.00(+2.22%)
Nov 04, 2020 0.0900 0.0900 0.0840 0.0900 65,160 -0.01(-10.00%)
Nov 03, 2020 0.1000 0.1000 0.1000 0.1000 871 +0.01(+16.28%)
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.