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

Protokinetix Inc (OP: PKTX )

0.0156 -0.0013 (-7.69%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 3, 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, 2024 0.0167 0.0168 0.0150 0.0150 24,200 -0.00(-2.60%)
Jan 29, 2024 0.0154 0 +0.00(+10.00%)
Jan 26, 2024 0.0140 0.0140 0.0130 0.0140 120,000 +0.00(+0.00%)
Jan 25, 2024 0.0159 0.0177 0.0140 0.0140 512,614 -0.00(-20.90%)
Jan 24, 2024 0.0191 0.0191 0.0146 0.0177 166,872 -0.00(-11.06%)
Jan 23, 2024 0.0151 0.0200 0.0146 0.0199 296,256 -0.00(-0.50%)
Jan 19, 2024 0.0200 0 +0.00(+0.00%)
Jan 17, 2024 0.0200 0 -0.00(-3.85%)
Jan 16, 2024 0.0200 0.0208 0.0178 0.0208 46,000 -0.00(-0.48%)
Jan 09, 2024 0.0209 0 +0.00(+0.48%)
Jan 08, 2024 0.0178 0.0208 0.0178 0.0208 6,000 +0.00(+4.00%)
Jan 05, 2024 0.0200 0.0220 0.0200 0.0200 563,157 -0.00(-9.09%)
Jan 04, 2024 0.0142 0.0227 0.0141 0.0220 76,570 +0.00(+4.76%)
Jan 03, 2024 0.0210 0.0220 0.0210 0.0210 59,985 +0.00(+0.00%)
Jan 02, 2024 0.0194 0.0235 0.0194 0.0210 1,109,543 +0.00(+10.53%)
Dec 29, 2023 0.0194 0.0194 0.0160 0.0190 324,579 -0.00(-2.06%)
Dec 28, 2023 0.0120 0.0220 0.0106 0.0194 119,350 +0.01(+56.45%)
Dec 27, 2023 0.0139 0.0145 0.0102 0.0124 161,500 -0.00(-13.29%)
Dec 26, 2023 0.0143 0.0143 0.0121 0.0143 8,000 +0.00(+0.70%)
Dec 22, 2023 0.0131 0.0142 0.0121 0.0142 75,400 -0.00(-1.39%)
Dec 21, 2023 0.0121 0.0183 0.0121 0.0144 69,700 -0.00(-12.73%)
Dec 20, 2023 0.0165 0.0165 0.0165 0.0165 6,000 -0.01(-28.26%)
Dec 19, 2023 0.0150 0.0237 0.0127 0.0230 337,850 -0.00(-4.17%)
Dec 18, 2023 0.0142 0.0249 0.0142 0.0240 8,045 +0.00(+13.74%)
Dec 14, 2023 0.0211 0 +0.00(+11.05%)
Dec 13, 2023 0.0103 0.0195 0.0102 0.0190 127,659 +0.00(+8.57%)
Dec 12, 2023 0.0112 0.0175 0.0103 0.0175 93,500 +0.00(+29.63%)
Dec 11, 2023 0.0135 0.0135 0.0135 0.0135 27,300 -0.00(-19.64%)
Dec 08, 2023 0.0178 0.0178 0.0140 0.0168 43,000 +0.00(+24.44%)
Dec 07, 2023 0.0136 0.0136 0.0135 0.0135 20,000 -0.01(-32.50%)
Dec 06, 2023 0.0190 0.0200 0.0190 0.0200 15,000 -0.00(-16.67%)
Dec 05, 2023 0.0231 0.0240 0.0215 0.0240 6,000 +0.00(+20.00%)
Dec 04, 2023 0.0200 0.0248 0.0200 0.0200 73,844 +0.00(+8.11%)
Dec 01, 2023 0.0185 0.0185 0.0185 0.0185 38,920 +0.00(+6.32%)
Nov 30, 2023 0.0170 0.0177 0.0155 0.0174 78,000 +0.00(+2.35%)
Nov 29, 2023 0.0155 0.0170 0.0155 0.0170 597,199 -0.00(-8.11%)
Nov 28, 2023 0.0155 0.0185 0.0155 0.0185 70,000 +0.00(+0.00%)
Nov 27, 2023 0.0155 0.0185 0.0155 0.0185 7,000 +0.00(+2.78%)
Nov 21, 2023 0.0180 0 +0.00(+3.45%)
Nov 20, 2023 0.0174 0.0177 0.0168 0.0174 35,000 -0.00(-3.33%)
Nov 14, 2023 0.0180 0 +0.00(+3.45%)
Nov 13, 2023 0.0180 0.0190 0.0155 0.0174 25,800 -0.00(-0.57%)
Nov 10, 2023 0.0173 0.0175 0.0165 0.0175 101,000 +0.00(+0.00%)
Nov 09, 2023 0.0175 0.0175 0.0175 0.0175 1,450 -0.00(-9.33%)
Nov 08, 2023 0.0175 0.0193 0.0150 0.0193 17,150 +0.00(+28.67%)
Nov 07, 2023 0.0155 0.0155 0.0134 0.0150 131,000 -0.00(-9.09%)
Nov 06, 2023 0.0150 0.0165 0.0130 0.0165 132,875 +0.00(+0.00%)
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.