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 (%)
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%)
Nov 03, 2023 0.0165 0.0165 0.0165 0.0165 6,061 +0.00(+0.00%)
Oct 30, 2023 0.0165 0 +0.00(+16.20%)
Oct 27, 2023 0.0161 0.0161 0.0142 0.0142 60,760 -0.00(-13.94%)
Oct 26, 2023 0.0160 0.0165 0.0150 0.0165 78,123 +0.00(+1.23%)
Oct 25, 2023 0.0186 0.0190 0.0140 0.0163 127,666 -0.00(-6.86%)
Oct 20, 2023 0.0175 0 +0.00(+24.11%)
Oct 19, 2023 0.0150 0.0150 0.0130 0.0141 125,006 +0.00(+8.46%)
Oct 18, 2023 0.0145 0.0150 0.0101 0.0130 418,214 -0.00(-10.34%)
Oct 17, 2023 0.0145 0.0145 0.0145 0.0145 10,500 +0.00(+0.00%)
Oct 16, 2023 0.0160 0.0160 0.0121 0.0145 180,761 -0.00(-9.37%)
Oct 13, 2023 0.0160 0.0160 0.0160 0.0160 5,000 +0.00(+0.00%)
Oct 11, 2023 0.0160 0 -0.00(-3.03%)
Oct 10, 2023 0.0180 0.0180 0.0165 0.0165 53,000 +0.00(+0.00%)
Oct 09, 2023 0.0200 0.0200 0.0165 0.0165 192,621 -0.00(-17.50%)
Oct 06, 2023 0.0203 0.0203 0.0131 0.0200 66,100 -0.00(-13.04%)
Oct 05, 2023 0.0230 0.0244 0.0230 0.0230 130,100 -0.00(-7.63%)
Oct 04, 2023 0.0230 0.0249 0.0230 0.0249 20,000 -0.00(-0.40%)
Oct 02, 2023 0.0250 0 +0.00(+4.17%)
Sep 28, 2023 0.0240 0 +0.00(+0.00%)
Sep 27, 2023 0.0272 0.0272 0.0240 0.0240 50,553 +0.00(+0.42%)
Sep 26, 2023 0.0219 0.0290 0.0201 0.0239 50,300 -0.00(-0.42%)
Sep 25, 2023 0.0250 0.0290 0.0240 0.0240 120,490 -0.00(-7.69%)
Sep 19, 2023 0.0260 0 -0.00(-13.33%)
Sep 14, 2023 0.0300 0 +0.00(+0.00%)
Sep 13, 2023 0.0285 0.0300 0.0280 0.0300 66,664 +0.00(+3.45%)
Sep 12, 2023 0.0300 0.0300 0.0280 0.0290 34,863 -0.00(-3.33%)
Sep 11, 2023 0.0300 0.0300 0.0280 0.0300 382,000 +0.00(+1.69%)
Sep 08, 2023 0.0295 0.0295 0.0295 0.0295 8,000 -0.00(-1.67%)
Sep 06, 2023 0.0300 0 +0.00(+0.00%)
Sep 05, 2023 0.0300 0.0300 0.0276 0.0300 51,900 +0.00(+6.38%)
Sep 01, 2023 0.0282 0.0282 0.0282 0.0282 1,000 -0.00(-6.00%)
Aug 31, 2023 0.0275 0.0300 0.0275 0.0300 30,500 +0.00(+13.21%)
Aug 30, 2023 0.0265 0.0265 0.0265 0.0265 2,000 +0.00(+10.42%)
Aug 29, 2023 0.0242 0.0299 0.0240 0.0240 173,050 -0.01(-20.00%)
Aug 28, 2023 0.0300 0.0300 0.0240 0.0300 130,000 +0.00(+0.00%)
Aug 25, 2023 0.0300 0.0300 0.0288 0.0300 2,961 +0.00(+3.45%)
Aug 24, 2023 0.0295 0.0300 0.0290 0.0290 68,750 +0.00(+1.40%)
Aug 23, 2023 0.0279 0.0300 0.0279 0.0286 234,100 +0.00(+4.76%)
Aug 22, 2023 0.0260 0.0273 0.0260 0.0273 219,455 +0.00(+5.00%)
Aug 21, 2023 0.0240 0.0260 0.0240 0.0260 61,521 +0.00(+0.00%)
Aug 18, 2023 0.0245 0.0260 0.0240 0.0260 38,000 +0.00(+0.00%)
Aug 17, 2023 0.0260 0.0260 0.0260 0.0260 1,600 +0.00(+13.04%)
Aug 16, 2023 0.0243 0.0243 0.0226 0.0230 90,000 -0.00(-5.35%)
Aug 15, 2023 0.0260 0.0260 0.0243 0.0243 4,000 +0.00(+7.52%)
Aug 14, 2023 0.0243 0.0243 0.0226 0.0226 2,200 -0.00(-13.08%)
Aug 11, 2023 0.0260 0.0260 0.0230 0.0260 35,332 +0.00(+0.00%)
Aug 10, 2023 0.0259 0.0260 0.0259 0.0260 31,500 +0.00(+0.78%)
Aug 09, 2023 0.0255 0.0260 0.0255 0.0258 18,628 +0.00(+1.18%)
Aug 07, 2023 0.0255 0 -0.00(-1.54%)
Aug 04, 2023 0.0228 0.0259 0.0228 0.0259 224,700 +0.00(+13.60%)
Aug 02, 2023 0.0228 0 +0.00(+3.64%)
Aug 01, 2023 0.0220 0.0220 0.0220 0.0220 3,000 +0.00(+0.00%)
Jul 28, 2023 0.0220 1 +0.00(+10.00%)
Jul 27, 2023 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Jul 26, 2023 0.0219 0.0219 0.0200 0.0200 23,000 -0.00(-0.50%)
Jul 25, 2023 0.0214 0.0219 0.0185 0.0201 54,500 -0.01(-22.69%)
Jul 21, 2023 0.0260 0 +0.00(+0.00%)
Jul 19, 2023 0.0260 0 +0.00(+0.00%)
Jul 17, 2023 0.0260 0 +0.00(+4.84%)
Jul 13, 2023 0.0248 0 -0.00(-3.88%)
Jul 11, 2023 0.0258 0 +0.01(+35.79%)
Jul 10, 2023 0.0190 0.0190 0.0190 0.0190 100,000 -0.01(-20.83%)
Jul 07, 2023 0.0240 0.0240 0.0240 0.0240 7,000 +0.00(+4.80%)
Jul 05, 2023 0.0229 0 -0.00(-4.58%)
Jul 03, 2023 0.0250 0.0250 0.0181 0.0240 201,163 -0.00(-1.23%)
Jun 30, 2023 0.0243 0.0243 0.0243 0.0243 100 +0.00(+15.17%)
Jun 29, 2023 0.0204 0.0250 0.0204 0.0211 109,954 -0.00(-4.09%)
Jun 28, 2023 0.0260 0.0260 0.0183 0.0220 681,300 -0.00(-12.00%)
Jun 27, 2023 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Jun 26, 2023 0.0250 0.0250 0.0250 0.0250 160,000 +0.00(+0.00%)
Jun 23, 2023 0.0221 0.0285 0.0221 0.0250 285,100 +0.00(+13.64%)
Jun 22, 2023 0.0289 0.0289 0.0220 0.0220 37,750 -0.01(-23.88%)
Jun 21, 2023 0.0267 0.0289 0.0267 0.0289 10,100 +0.00(+7.04%)
Jun 20, 2023 0.0275 0.0289 0.0270 0.0270 177,500 +0.00(+8.00%)
Jun 16, 2023 0.0228 0.0289 0.0212 0.0250 112,090 +0.00(+12.61%)
Jun 15, 2023 0.0230 0.0230 0.0210 0.0222 100,824 -0.00(-7.50%)
Jun 14, 2023 0.0240 0.0240 0.0230 0.0240 28,189 +0.00(+4.35%)
Jun 13, 2023 0.0203 0.0230 0.0202 0.0230 22,700 +0.00(+9.52%)
Jun 12, 2023 0.0206 0.0255 0.0206 0.0210 19,500 -0.00(-11.76%)
Jun 09, 2023 0.0280 0.0280 0.0238 0.0238 1,250 -0.00(-15.00%)
Jun 07, 2023 0.0280 0 +0.00(+0.00%)
Jun 06, 2023 0.0194 0.0288 0.0194 0.0280 12,700 -0.00(-6.35%)
Jun 05, 2023 0.0262 0.0299 0.0250 0.0299 136,505 +0.00(+16.80%)
Jun 02, 2023 0.0238 0.0274 0.0201 0.0256 7,350 +0.00(+7.11%)
Jun 01, 2023 0.0224 0.0239 0.0224 0.0239 8,500 +0.00(+11.68%)
May 31, 2023 0.0201 0.0274 0.0200 0.0214 223,600 -0.00(-0.47%)
May 30, 2023 0.0191 0.0277 0.0191 0.0215 178,500 -0.00(-14.34%)
May 26, 2023 0.0277 0.0280 0.0185 0.0251 45,900 -0.00(-13.45%)
May 25, 2023 0.0272 0.0290 0.0262 0.0290 182,792 +0.00(+11.54%)
May 24, 2023 0.0272 0.0272 0.0260 0.0260 9,100 +0.00(+0.00%)
May 23, 2023 0.0260 0.0285 0.0260 0.0260 5,420 -0.00(-3.70%)
May 22, 2023 0.0235 0.0270 0.0235 0.0270 54,983 +0.00(+6.72%)
May 19, 2023 0.0261 0.0261 0.0253 0.0253 2,300 -0.00(-3.07%)
May 18, 2023 0.0261 0.0261 0.0261 0.0261 100 +0.00(+11.06%)
May 17, 2023 0.0240 0.0270 0.0211 0.0235 56,214 +0.00(+11.90%)
May 16, 2023 0.0210 0.0210 0.0210 0.0210 700 -0.00(-19.23%)
May 15, 2023 0.0220 0.0268 0.0190 0.0260 209,870 -0.00(-7.14%)
May 12, 2023 0.0280 0.0280 0.0280 0.0280 4,000 +0.00(+11.55%)
May 11, 2023 0.0260 0.0280 0.0250 0.0251 45,499 -0.00(-13.15%)
May 10, 2023 0.0221 0.0289 0.0221 0.0289 28,310 +0.00(+0.00%)
May 09, 2023 0.0289 0.0289 0.0289 0.0289 125 -0.00(-0.34%)
May 08, 2023 0.0289 0.0290 0.0242 0.0290 26,660 +0.00(+3.57%)
May 05, 2023 0.0265 0.0280 0.0251 0.0280 12,600 +0.00(+5.66%)
May 04, 2023 0.0250 0.0280 0.0250 0.0265 18,925 -0.00(-5.36%)
May 03, 2023 0.0257 0.0283 0.0220 0.0280 137,015 -0.00(-1.06%)
May 02, 2023 0.0282 0.0283 0.0282 0.0283 410 +0.00(+10.98%)
May 01, 2023 0.0255 0.0255 0.0255 0.0255 210 -0.00(-13.56%)
Apr 28, 2023 0.0226 0.0295 0.0220 0.0295 153,355 +0.00(+9.26%)
Apr 27, 2023 0.0270 0.0270 0.0270 0.0270 5,020 +0.00(+0.00%)
Apr 26, 2023 0.0254 0.0270 0.0230 0.0270 18,104 -0.00(-3.23%)
Apr 24, 2023 0.0279 0 +0.00(+20.78%)
Apr 21, 2023 0.0254 0.0254 0.0231 0.0231 58,000 -0.00(-13.16%)
Apr 19, 2023 0.0266 0 -0.00(-5.00%)
Apr 18, 2023 0.0280 0.0280 0.0280 0.0280 900 +0.00(+9.37%)
Apr 17, 2023 0.0256 0.0256 0.0256 0.0256 1,150 -0.00(-8.57%)
Apr 14, 2023 0.0290 0.0290 0.0261 0.0280 7,000 +0.00(+7.69%)
Apr 13, 2023 0.0290 0.0290 0.0230 0.0260 12,525 -0.00(-7.14%)
Apr 11, 2023 0.0280 0 -0.00(-6.67%)
Apr 06, 2023 0.0300 13 +0.00(+7.14%)
Apr 05, 2023 0.0280 0.0280 0.0280 0.0280 7,100 +0.00(+0.00%)
Apr 04, 2023 0.0298 0.0298 0.0268 0.0280 4,500 +0.00(+0.00%)
Apr 03, 2023 0.0280 0.0280 0.0260 0.0280 10,780 -0.00(-3.45%)
Mar 31, 2023 0.0290 0.0290 0.0290 0.0290 8,000 +0.00(+3.57%)
Mar 30, 2023 0.0268 0.0280 0.0255 0.0280 10,100 +0.00(+1.82%)
Mar 29, 2023 0.0275 0.0275 0.0275 0.0275 100 -0.00(-5.17%)
Mar 28, 2023 0.0241 0.0290 0.0241 0.0290 16,500 +0.00(+11.11%)
Mar 27, 2023 0.0241 0.0261 0.0241 0.0261 8,600 -0.00(-6.12%)
Mar 23, 2023 0.0278 0 +0.00(+4.51%)
Mar 22, 2023 0.0230 0.0275 0.0230 0.0266 1,300 -0.00(-8.28%)
Mar 20, 2023 0.0290 0 +0.00(+3.57%)
Mar 16, 2023 0.0280 0 +0.00(+4.48%)
Mar 14, 2023 0.0268 0 -0.00(-4.29%)
Mar 13, 2023 0.0250 0.0280 0.0250 0.0280 11,200 +0.00(+0.00%)
Mar 10, 2023 0.0250 0.0280 0.0250 0.0280 5,700 +0.00(+0.00%)
Mar 09, 2023 0.0220 0.0280 0.0220 0.0280 13,600 +0.00(+6.87%)
Mar 08, 2023 0.0242 0.0262 0.0205 0.0262 416,100 -0.00(-11.78%)
Mar 07, 2023 0.0250 0.0300 0.0247 0.0297 465,855 -0.00(-0.67%)
Mar 06, 2023 0.0299 0.0299 0.0299 0.0299 15,000 +0.00(+0.00%)
Mar 03, 2023 0.0262 0.0299 0.0252 0.0299 10,170 +0.00(+8.73%)
Mar 02, 2023 0.0275 0.0275 0.0275 0.0275 400 +0.00(+10.00%)
Mar 01, 2023 0.0262 0.0262 0.0250 0.0250 451,485 +0.00(+0.00%)
Feb 28, 2023 0.0260 0.0286 0.0250 0.0250 98,520 -0.00(-16.39%)
Feb 27, 2023 0.0260 0.0299 0.0260 0.0299 6,000 +0.00(+6.79%)
Feb 24, 2023 0.0271 0.0280 0.0260 0.0280 306,400 -0.00(-12.23%)
Feb 23, 2023 0.0319 0.0319 0.0319 0.0319 8,500 +0.00(+0.00%)
Feb 22, 2023 0.0319 0.0319 0.0319 0.0319 140 +0.00(+0.00%)
Feb 21, 2023 0.0316 0.0319 0.0260 0.0319 19,320 +0.00(+0.31%)
Feb 16, 2023 0.0318 0 +0.00(+1.27%)
Feb 14, 2023 0.0314 0 +0.00(+4.67%)
Feb 13, 2023 0.0300 0.0300 0.0300 0.0300 22,840 +0.00(+3.45%)
Feb 10, 2023 0.0290 0.0290 0.0290 0.0290 10,964 -0.00(-9.37%)
Feb 09, 2023 0.0250 0.0320 0.0250 0.0320 51,500 +0.00(+6.67%)
Feb 08, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.33%)
Feb 07, 2023 0.0265 0.0299 0.0265 0.0299 107,539 +0.00(+6.79%)
Feb 06, 2023 0.0260 0.0280 0.0250 0.0280 160,004 +0.00(+5.66%)
Feb 03, 2023 0.0265 0.0265 0.0265 0.0265 5,000 +0.00(+5.58%)
Feb 02, 2023 0.0298 0.0298 0.0251 0.0251 209,290 -0.00(-16.33%)
Feb 01, 2023 0.0317 0.0317 0.0300 0.0300 67,600 +0.00(+7.14%)
Jan 31, 2023 0.0250 0.0280 0.0250 0.0280 500 -0.00(-12.50%)
Jan 30, 2023 0.0260 0.0320 0.0250 0.0320 21,424 +0.01(+39.13%)
Jan 27, 2023 0.0250 0.0250 0.0221 0.0230 62,800 -0.01(-23.33%)
Jan 25, 2023 0.0300 0 +0.00(+3.45%)
Jan 24, 2023 0.0300 0.0300 0.0290 0.0290 89,528 -0.00(-4.92%)
Jan 23, 2023 0.0253 0.0305 0.0225 0.0305 172,231 +0.00(+1.67%)
Jan 20, 2023 0.0300 0.0300 0.0300 0.0300 7,501 +0.00(+1.69%)
Jan 18, 2023 0.0295 0 +0.00(+4.24%)
Jan 13, 2023 0.0283 0 -0.00(-2.41%)
Jan 12, 2023 0.0287 0.0299 0.0287 0.0290 1,250 +0.00(+16.00%)
Jan 11, 2023 0.0250 0.0300 0.0205 0.0250 123,500 -0.00(-11.66%)
Jan 10, 2023 0.0283 0.0283 0.0283 0.0283 100 +0.00(+13.20%)
Jan 09, 2023 0.0224 0.0300 0.0210 0.0250 130,105 +0.00(+6.38%)
Jan 06, 2023 0.0250 0.0250 0.0220 0.0235 42,950 -0.00(-6.00%)
Jan 05, 2023 0.0250 0.0250 0.0210 0.0250 137,208 -0.00(-16.39%)
Jan 04, 2023 0.0250 0.0310 0.0201 0.0299 187,700 +0.00(+12.41%)
Dec 30, 2022 0.0266 0 +0.00(+21.46%)
Dec 29, 2022 0.0270 0.0270 0.0219 0.0219 101,300 -0.01(-33.64%)
Dec 27, 2022 0.0330 0 +0.00(+9.63%)
Dec 23, 2022 0.0301 0.0301 0.0301 0.0301 100 +0.00(+7.50%)
Dec 22, 2022 0.0329 0.0330 0.0280 0.0280 68,300 -0.01(-17.65%)
Dec 21, 2022 0.0320 0.0340 0.0300 0.0340 115,000 +0.00(+6.25%)
Dec 20, 2022 0.0340 0.0340 0.0301 0.0320 62,512 -0.00(-3.03%)
Dec 19, 2022 0.0312 0.0340 0.0312 0.0330 19,616 -0.00(-1.49%)
Dec 16, 2022 0.0285 0.0335 0.0270 0.0335 117,520 +0.00(+0.90%)
Dec 15, 2022 0.0299 0.0332 0.0270 0.0332 141,400 +0.00(+11.78%)
Dec 14, 2022 0.0220 0.0300 0.0180 0.0297 565,499 +0.01(+36.24%)
Dec 13, 2022 0.0261 0.0270 0.0180 0.0218 805,036 -0.01(-19.26%)
Dec 12, 2022 0.0280 0.0280 0.0240 0.0270 6,735 +0.00(+12.50%)
Dec 09, 2022 0.0241 0.0241 0.0240 0.0240 11,000 -0.00(-14.29%)
Dec 08, 2022 0.0263 0.0280 0.0260 0.0280 41,600 +0.00(+0.00%)
Dec 07, 2022 0.0260 0.0280 0.0260 0.0280 4,388 +0.00(+0.00%)
Dec 06, 2022 0.0260 0.0280 0.0260 0.0280 700 -0.00(-5.41%)
Dec 05, 2022 0.0241 0.0331 0.0241 0.0296 7,410 -0.00(-8.64%)
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.