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 (%)
Apr 29, 2016 0.0555 0.0683 0.0555 0.0636 79,500 +0.00(+6.89%)
Apr 28, 2016 0.0600 0.0807 0.0525 0.0595 246,800 -0.03(-30.12%)
Apr 27, 2016 0.0540 0.0852 0.0481 0.0852 188,970 +0.03(+41.92%)
Apr 26, 2016 0.0425 0.0600 0.0400 0.0600 92,500 +0.01(+33.33%)
Apr 25, 2016 0.0380 0.0450 0.0341 0.0450 264,875 +0.01(+18.73%)
Apr 22, 2016 0.0375 0.0420 0.0341 0.0379 320,100 -0.01(-14.08%)
Apr 21, 2016 0.0369 0.0441 0.0341 0.0441 437,694 +0.01(+18.89%)
Apr 20, 2016 0.0420 0.0420 0.0340 0.0371 12,000 -0.00(-1.33%)
Apr 19, 2016 0.0350 0.0379 0.0350 0.0376 45,000 -0.00(-2.08%)
Apr 18, 2016 0.0385 0.0386 0.0351 0.0384 102,680 +0.00(+1.05%)
Apr 15, 2016 0.0379 0.0380 0.0379 0.0380 32,700 -0.00(-3.36%)
Apr 14, 2016 0.0431 0.0431 0.0350 0.0393 12,000 +0.00(+0.82%)
Apr 13, 2016 0.0380 0.0441 0.0371 0.0390 186,138 -0.00(-5.11%)
Apr 12, 2016 0.0439 0.0439 0.0365 0.0411 22,000 +0.00(+4.05%)
Apr 11, 2016 0.0357 0.0395 0.0357 0.0395 11,000 -0.00(-8.31%)
Apr 08, 2016 0.0357 0.0431 0.0357 0.0431 11,000 +0.00(+7.70%)
Apr 07, 2016 0.0351 0.0400 0.0351 0.0400 12,000 +0.00(+0.00%)
Apr 06, 2016 0.0341 0.0400 0.0341 0.0400 12,000 +0.00(+0.25%)
Apr 05, 2016 0.0351 0.0429 0.0350 0.0399 182,666 -0.01(-11.33%)
Apr 04, 2016 0.0410 0.0450 0.0410 0.0450 12,000 +0.00(+0.00%)
Apr 01, 2016 0.0431 0.0450 0.0431 0.0450 12,000 +0.00(+0.00%)
Mar 31, 2016 0.0435 0.0450 0.0435 0.0450 6,000 +0.00(+0.00%)
Mar 30, 2016 0.0450 0.0470 0.0410 0.0450 83,001 +0.00(+0.00%)
Mar 29, 2016 0.0450 0.0450 0.0440 0.0450 80,000 +0.00(+0.00%)
Mar 28, 2016 0.0440 0.0490 0.0401 0.0450 67,500 +0.00(+2.27%)
Mar 24, 2016 0.0440 0.0440 0.0440 0 +0.00(+4.41%)
Mar 23, 2016 0.0351 0.0478 0.0351 0.0421 124,000 -0.01(-12.21%)
Mar 22, 2016 0.0490 0.0500 0.0420 0.0480 301,619 -0.00(-0.83%)
Mar 21, 2016 0.0426 0.0484 0.0426 0.0484 98,000 +0.00(+1.85%)
Mar 18, 2016 0.0431 0.0475 0.0431 0.0475 16,000 -0.00(-1.00%)
Mar 17, 2016 0.0503 0.0503 0.0447 0.0480 56,600 -0.00(-4.42%)
Mar 16, 2016 0.0432 0.0502 0.0431 0.0502 21,000 -0.01(-13.01%)
Mar 15, 2016 0.0350 0.0577 0.0350 0.0577 49,500 +0.00(+1.28%)
Mar 11, 2016 0.0570 0.0570 0.0570 0 +0.01(+14.00%)
Mar 10, 2016 0.0500 0.0580 0.0500 0.0500 33,200 -0.01(-14.68%)
Mar 09, 2016 0.0538 0.0590 0.0501 0.0586 41,000 +0.00(+8.08%)
Mar 08, 2016 0.0500 0.0543 0.0472 0.0542 25,039 -0.00(-1.60%)
Mar 07, 2016 0.0438 0.0551 0.0438 0.0551 35,000 +0.01(+11.54%)
Mar 04, 2016 0.0500 0.0500 0.0431 0.0494 14,100 -0.00(-0.80%)
Mar 03, 2016 0.0498 0.0498 0.0498 0.0498 10,000 -0.01(-9.45%)
Feb 29, 2016 0.0550 0.0550 0.0550 0 +0.01(+12.61%)
Feb 26, 2016 0.0488 0.0488 0.0488 0.0488 1,000 +0.00(+2.07%)
Feb 25, 2016 0.0479 0.0512 0.0475 0.0478 75,299 -0.01(-13.16%)
Feb 24, 2016 0.0501 0.0551 0.0500 0.0551 142,840 +0.00(+0.00%)
Feb 23, 2016 0.0551 0.0551 0.0550 0.0551 19,400 -0.00(-8.17%)
Feb 22, 2016 0.0580 0.0600 0.0565 0.0600 142,000 -0.00(-3.07%)
Feb 19, 2016 0.0580 0.0619 0.0580 0.0619 12,000 -0.00(-4.62%)
Feb 18, 2016 0.0620 0.0649 0.0595 0.0649 51,000 -0.00(-4.56%)
Feb 17, 2016 0.0590 0.0684 0.0590 0.0680 191,513 +0.01(+13.33%)
Feb 16, 2016 0.0590 0.0600 0.0505 0.0600 54,762 +0.00(+3.27%)
Feb 12, 2016 0.0581 0.0581 0.0581 0 +0.00(+5.64%)
Feb 11, 2016 0.0512 0.0550 0.0512 0.0550 41,501 -0.01(-10.22%)
Feb 10, 2016 0.0521 0.0613 0.0500 0.0613 20,800 -0.00(-1.98%)
Feb 09, 2016 0.0505 0.0625 0.0500 0.0625 92,200 -0.01(-8.09%)
Feb 08, 2016 0.0501 0.0690 0.0501 0.0680 57,342 -0.00(-0.95%)
Feb 04, 2016 0.0687 0.0687 0.0687 0 +0.00(+5.62%)
Feb 03, 2016 0.0549 0.0650 0.0549 0.0650 117,000 -0.00(-6.47%)
Feb 02, 2016 0.0676 0.0676 0.0676 0.0695 1,000 +0.01(+13.93%)
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.