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 (%)
May 17, 2024 0.0166 0.0166 0.0137 0.0149 30,000 -0.00(-10.24%)
May 16, 2024 0.0166 0.0166 0.0166 0.0166 10,000 -0.00(-0.60%)
May 15, 2024 0.0152 0.0167 0.0136 0.0167 25,000 +0.00(+11.33%)
May 14, 2024 0.0136 0.0150 0.0136 0.0150 5,100 -0.00(-8.54%)
May 09, 2024 0.0164 0 +0.00(+5.13%)
May 06, 2024 0.0156 0 +0.00(+0.00%)
May 03, 2024 0.0160 0.0170 0.0136 0.0156 416,500 -0.00(-7.69%)
May 02, 2024 0.0169 0.0169 0.0169 0.0169 3,010 +0.00(+6.96%)
May 01, 2024 0.0150 0.0158 0.0150 0.0158 2,450 -0.00(-1.25%)
Apr 30, 2024 0.0169 0.0170 0.0160 0.0160 69,605 -0.00(-5.88%)
Apr 29, 2024 0.0162 0.0174 0.0160 0.0170 357,250 +0.00(+13.33%)
Apr 26, 2024 0.0156 0.0170 0.0150 0.0150 103,800 -0.00(-3.23%)
Apr 25, 2024 0.0145 0.0155 0.0140 0.0155 389,150 -0.00(-18.42%)
Apr 24, 2024 0.0186 0.0190 0.0150 0.0190 75,669 +0.00(+2.15%)
Apr 23, 2024 0.0186 0.0186 0.0186 0.0186 29,500 +0.00(+0.54%)
Apr 22, 2024 0.0170 0.0186 0.0170 0.0185 76,014 +0.00(+8.82%)
Apr 19, 2024 0.0186 0.0186 0.0170 0.0170 10,510 -0.00(-1.16%)
Apr 18, 2024 0.0169 0.0188 0.0150 0.0172 112,898 +0.00(+21.13%)
Apr 17, 2024 0.0161 0.0165 0.0142 0.0142 173,334 -0.00(-15.98%)
Apr 16, 2024 0.0168 0.0169 0.0150 0.0169 99,049 +0.00(+12.67%)
Apr 15, 2024 0.0152 0.0171 0.0150 0.0150 528,786 -0.00(-1.32%)
Apr 12, 2024 0.0152 0.0152 0.0152 0.0152 300 -0.00(-21.65%)
Apr 11, 2024 0.0195 0.0195 0.0194 0.0194 20,000 +0.00(+2.65%)
Apr 09, 2024 0.0189 0 +0.00(+10.53%)
Apr 08, 2024 0.0170 0.0178 0.0170 0.0171 30,109 -0.00(-10.00%)
Apr 05, 2024 0.0183 0.0190 0.0183 0.0190 65,000 +0.00(+9.20%)
Apr 04, 2024 0.0150 0.0197 0.0150 0.0174 57,000 -0.00(-10.77%)
Apr 03, 2024 0.0183 0.0197 0.0168 0.0195 49,000 +0.00(+17.47%)
Apr 02, 2024 0.0141 0.0166 0.0141 0.0166 2,854 -0.00(-4.60%)
Apr 01, 2024 0.0199 0.0199 0.0174 0.0174 78,504 -0.00(-12.12%)
Mar 28, 2024 0.0160 0.0198 0.0160 0.0198 94,500 +0.01(+34.69%)
Mar 27, 2024 0.0173 0.0173 0.0147 0.0147 33,500 -0.00(-20.11%)
Mar 25, 2024 0.0184 0 +0.00(+5.75%)
Mar 21, 2024 0.0174 20 -0.00(-12.56%)
Mar 19, 2024 0.0199 20 +0.00(+10.56%)
Mar 18, 2024 0.0152 0.0180 0.0152 0.0180 255,000 +0.00(+16.13%)
Mar 15, 2024 0.0160 0.0160 0.0140 0.0155 103,150 +0.00(+3.33%)
Mar 14, 2024 0.0160 0.0160 0.0150 0.0150 722,831 -0.00(-6.25%)
Mar 13, 2024 0.0160 0.0190 0.0144 0.0160 188,330 +0.00(+0.00%)
Mar 11, 2024 0.0160 0 -0.00(-5.88%)
Mar 08, 2024 0.0145 0.0189 0.0138 0.0170 233,014 -0.00(-9.57%)
Mar 07, 2024 0.0169 0.0188 0.0169 0.0188 9,000 +0.00(+0.00%)
Mar 06, 2024 0.0189 0.0189 0.0150 0.0188 56,149 +0.00(+7.43%)
Mar 05, 2024 0.0195 0.0198 0.0161 0.0175 101,265 +0.00(+1.16%)
Mar 04, 2024 0.0199 0.0199 0.0173 0.0173 15,035 +0.00(+8.12%)
Feb 28, 2024 0.0160 0 -0.00(-21.95%)
Feb 27, 2024 0.0180 0.0205 0.0180 0.0205 101,000 +0.00(+2.50%)
Feb 26, 2024 0.0200 0.0201 0.0200 0.0200 13,000 -0.00(-2.44%)
Feb 23, 2024 0.0205 0.0205 0.0205 0.0205 10,000 +0.00(+17.14%)
Feb 22, 2024 0.0150 0.0210 0.0130 0.0175 425,371 -0.00(-12.50%)
Feb 20, 2024 0.0200 0 +0.00(+11.11%)
Feb 16, 2024 0.0179 0.0180 0.0150 0.0180 12,000 +0.00(+5.88%)
Feb 15, 2024 0.0165 0.0180 0.0165 0.0170 118,500 +0.00(+0.00%)
Feb 14, 2024 0.0182 0.0190 0.0155 0.0170 114,700 -0.00(-15.00%)
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 250 +0.00(+0.00%)
Feb 09, 2024 0.0200 0 +0.00(+5.26%)
Feb 07, 2024 0.0190 0 +0.00(+0.00%)
Feb 06, 2024 0.0200 0.0200 0.0179 0.0190 128,000 -0.00(-5.00%)
Feb 05, 2024 0.0162 0.0210 0.0162 0.0200 221,966 +0.00(+25.79%)
Feb 02, 2024 0.0159 0.0162 0.0159 0.0159 24,675 -0.00(-2.45%)
Feb 01, 2024 0.0158 0.0163 0.0158 0.0163 44,000 +0.00(+8.67%)
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.