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 (%)
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.