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

Protokinetix Inc (OP: PKTX )

0.0142 +0.0004 (+2.90%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 (%)
Jul 31, 2015 0.0520 0.0520 0.0520 0.0520 36,700 -0.01(-11.71%)
Jul 30, 2015 0.0589 0.0589 0.0421 0.0589 27,200 -0.00(-3.00%)
Jul 29, 2015 0.0662 0.0662 0.0520 0.0607 105,500 -0.00(-0.46%)
Jul 28, 2015 0.0520 0.0630 0.0520 0.0610 589,600 -0.01(-7.85%)
Jul 27, 2015 0.0511 0.0662 0.0511 0.0662 8,700 +0.00(+0.00%)
Jul 24, 2015 0.0600 0.0662 0.0501 0.0662 98,200 +0.00(+3.70%)
Jul 23, 2015 0.0630 0.0662 0.0610 0.0638 99,682 +0.00(+1.33%)
Jul 22, 2015 0.0610 0.0630 0.0610 0.0630 8,500 -0.00(-3.08%)
Jul 21, 2015 0.0650 0.0650 0.0605 0.0650 30,700 +0.00(+3.14%)
Jul 20, 2015 0.0640 0.0640 0.0630 0.0630 2,200 -0.00(-0.63%)
Jul 17, 2015 0.0591 0.0650 0.0590 0.0634 114,300 -0.00(-0.91%)
Jul 16, 2015 0.0640 0.0650 0.0640 0.0640 60,500 +0.00(+0.00%)
Jul 13, 2015 0.0640 0.0640 0.0640 0 +0.00(+2.56%)
Jul 10, 2015 0.0550 0.0640 0.0550 0.0624 5,240 -0.00(-2.50%)
Jul 09, 2015 0.0550 0.0640 0.0549 0.0640 88,687 -0.00(-3.18%)
Jul 07, 2015 0.0661 0.0661 0.0661 0 +0.00(+3.28%)
Jul 06, 2015 0.0600 0.0640 0.0600 0.0640 20,300 -0.00(-0.31%)
Jul 02, 2015 0.0642 0.0642 0.0642 0 -0.00(-1.08%)
Jul 01, 2015 0.0600 0.0649 0.0575 0.0649 133,001 -0.00(-1.96%)
Jun 30, 2015 0.0700 0.0700 0.0650 0.0662 50,700 -0.00(-5.43%)
Jun 29, 2015 0.0700 0.0750 0.0700 0.0700 45,300 -0.00(-4.37%)
Jun 26, 2015 0.0690 0.0780 0.0690 0.0732 14,400 +0.00(+3.10%)
Jun 24, 2015 0.0710 0.0710 0.0710 0 -0.01(-6.58%)
Jun 23, 2015 0.0766 0.0766 0.0700 0.0760 54,300 -0.00(-0.52%)
Jun 22, 2015 0.0731 0.0767 0.0695 0.0764 155,200 -0.00(-2.05%)
Jun 19, 2015 0.0750 0.0780 0.0725 0.0780 41,346 -0.00(-2.50%)
Jun 17, 2015 0.0800 0.0800 0.0800 0 +0.00(+2.38%)
Jun 16, 2015 0.0790 0.0795 0.0750 0.0781 27,560 -0.00(-2.33%)
Jun 15, 2015 0.0750 0.0800 0.0750 0.0800 93,200 +0.01(+7.18%)
Jun 12, 2015 0.0711 0.0767 0.0700 0.0746 121,300 -0.00(-0.48%)
Jun 11, 2015 0.0731 0.0790 0.0731 0.0750 126,242 -0.00(-5.06%)
Jun 10, 2015 0.0790 0.0790 0.0745 0.0790 8,200 +0.00(+1.49%)
Jun 09, 2015 0.0790 0.0790 0.0772 0.0778 10,200 +0.00(+5.19%)
Jun 08, 2015 0.0840 0.0840 0.0740 0.0740 30,000 -0.02(-17.78%)
Jun 05, 2015 0.0750 0.0900 0.0750 0.0900 169,300 +0.02(+21.42%)
Jun 04, 2015 0.0751 0.0777 0.0700 0.0741 28,600 +0.01(+9.00%)
Jun 03, 2015 0.0699 0.0699 0.0670 0.0680 40,943 +0.00(+4.78%)
Jun 02, 2015 0.0600 0.0747 0.0600 0.0649 39,300 -0.00(-5.17%)
Jun 01, 2015 0.0787 0.0787 0.0527 0.0684 104,700 -0.01(-8.75%)
May 29, 2015 0.0700 0.0850 0.0688 0.0750 216,288 +0.00(+7.14%)
May 28, 2015 0.0640 0.0700 0.0640 0.0700 1,175 +0.00(+0.00%)
May 27, 2015 0.0780 0.0780 0.0650 0.0700 74,800 -0.00(-1.41%)
May 26, 2015 0.0611 0.0800 0.0611 0.0710 6,200 -0.01(-13.54%)
May 22, 2015 0.0821 0.0821 0.0821 0 +0.01(+16.48%)
May 21, 2015 0.0800 0.0800 0.0625 0.0705 92,192 -0.01(-14.55%)
May 20, 2015 0.0825 0.0850 0.0825 0.0825 121,200 -0.00(-2.83%)
May 19, 2015 0.0820 0.0855 0.0760 0.0849 30,200 -0.00(-0.72%)
May 18, 2015 0.0761 0.0855 0.0761 0.0855 37,300 -0.01(-5.71%)
May 14, 2015 0.0907 0.0907 0.0907 0 +0.00(+1.75%)
May 13, 2015 0.0850 0.0908 0.0850 0.0891 50,900 -0.00(-1.94%)
May 12, 2015 0.0900 0.0909 0.0825 0.0909 101,200 +0.00(+1.00%)
May 11, 2015 0.0900 0.0900 0.0821 0.0900 6,200 -0.01(-6.60%)
May 08, 2015 0.0999 0.0999 0.0964 0.0964 200 -0.00(-3.54%)
May 06, 2015 0.0999 0.0999 0.0999 0 -0.01(-4.86%)
May 05, 2015 0.1000 0.1050 0.1000 0.1050 71,200 +0.00(+5.00%)
May 04, 2015 0.0900 0.1000 0.0900 0.1000 91,176 +0.01(+11.11%)
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.