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 30, 2021 0.1200 0.1200 0.1200 0.1200 440 -0.00(-2.44%)
Jul 29, 2021 0.1230 0.1230 0.1230 0.1230 5,024 -0.00(-1.99%)
Jul 28, 2021 0.1245 0.1255 0.1060 0.1255 83,422 +0.01(+4.58%)
Jul 27, 2021 0.1300 0.1399 0.0940 0.1200 74,638 -0.01(-7.69%)
Jul 26, 2021 0.1300 0.1300 0.1300 0.1300 18,996 +0.00(+0.00%)
Jul 23, 2021 0.1300 0.1300 0.1300 0.1300 47,500 +0.00(+0.00%)
Jul 22, 2021 0.1200 0.1300 0.1200 0.1300 44,432 +0.00(+0.00%)
Jul 21, 2021 0.1300 0.1300 0.1200 0.1300 36,504 +0.00(+0.00%)
Jul 20, 2021 0.1250 0.1300 0.1250 0.1300 11,384 +0.00(+0.00%)
Jul 19, 2021 0.1200 0.1300 0.1200 0.1300 11,725 +0.01(+5.69%)
Jul 16, 2021 0.1300 0.1300 0.1230 0.1230 10,461 -0.00(-2.77%)
Jul 15, 2021 0.1250 0.1265 0.1250 0.1265 18,512 +0.00(+0.00%)
Jul 14, 2021 0.1320 0.1320 0.1200 0.1265 65,350 -0.02(-15.50%)
Jul 12, 2021 0.1497 0.1497 0.1497 0 +0.01(+7.70%)
Jul 09, 2021 0.1281 0.1498 0.1281 0.1390 6,701 +0.01(+6.92%)
Jul 08, 2021 0.1350 0.1400 0.1300 0.1300 24,340 -0.00(-1.89%)
Jul 07, 2021 0.1353 0.1425 0.1250 0.1325 88,661 -0.01(-5.36%)
Jul 06, 2021 0.1420 0.1600 0.1351 0.1400 143,342 -0.01(-6.60%)
Jul 02, 2021 0.1600 0.1600 0.1350 0.1499 38,450 +0.01(+7.07%)
Jul 01, 2021 0.1600 0.1600 0.1400 0.1400 23,247 -0.01(-6.67%)
Jun 30, 2021 0.1500 0.1550 0.1500 0.1500 31,111 +0.00(+0.00%)
Jun 29, 2021 0.1400 0.1525 0.1200 0.1500 266,053 -0.01(-6.25%)
Jun 28, 2021 0.1600 0.1600 0.1515 0.1600 27,390 +0.00(+0.00%)
Jun 25, 2021 0.1700 0.1700 0.1470 0.1600 50,408 -0.00(-0.19%)
Jun 22, 2021 0.1603 0.1603 0.1603 58 +0.00(+0.19%)
Jun 21, 2021 0.1600 0.1600 0.1600 0.1600 20,000 -0.01(-5.88%)
Jun 18, 2021 0.1650 0.1729 0.1650 0.1700 32,019 +0.01(+6.18%)
Jun 17, 2021 0.1700 0.1730 0.1601 0.1601 25,400 -0.01(-6.65%)
Jun 16, 2021 0.1730 0.1730 0.1700 0.1715 10,349 -0.00(-0.29%)
Jun 15, 2021 0.1720 0.1730 0.1666 0.1720 31,052 -0.00(-0.29%)
Jun 14, 2021 0.1650 0.1733 0.1650 0.1725 87,067 +0.01(+4.55%)
Jun 11, 2021 0.1700 0.1794 0.1650 0.1650 142,582 +0.01(+3.13%)
Jun 10, 2021 0.1888 0.1888 0.1600 0.1600 89,251 +0.00(+1.72%)
Jun 09, 2021 0.1481 0.1600 0.1453 0.1573 80,890 +0.00(+1.48%)
Jun 08, 2021 0.1675 0.1699 0.1500 0.1550 274,090 +0.01(+3.40%)
Jun 07, 2021 0.1302 0.1499 0.1302 0.1499 17,412 +0.01(+7.07%)
Jun 04, 2021 0.1500 0.1500 0.1355 0.1400 60,951 -0.01(-6.67%)
Jun 03, 2021 0.1500 0.1500 0.1400 0.1500 56,141 +0.00(+0.00%)
Jun 02, 2021 0.1400 0.1500 0.1400 0.1500 23,250 +0.00(+0.20%)
Jun 01, 2021 0.1324 0.1497 0.1324 0.1497 16,298 +0.01(+3.74%)
May 28, 2021 0.1492 0.1500 0.1201 0.1443 207,409 -0.00(-0.48%)
May 27, 2021 0.1500 0.1500 0.1150 0.1450 477,103 -0.01(-7.17%)
May 26, 2021 0.1503 0.1700 0.1500 0.1562 74,052 -0.00(-2.37%)
May 25, 2021 0.1772 0.1772 0.1420 0.1600 146,185 -0.01(-5.88%)
May 24, 2021 0.1500 0.1700 0.1500 0.1700 12,822 +0.01(+6.92%)
May 21, 2021 0.1600 0.1600 0.1590 0.1590 4,215 -0.00(-0.63%)
May 20, 2021 0.1500 0.1700 0.1500 0.1600 81,688 -0.00(-2.02%)
May 19, 2021 0.1712 0.1712 0.1627 0.1633 17,065 -0.02(-9.28%)
May 18, 2021 0.1629 0.1920 0.1627 0.1800 43,321 +0.00(+0.73%)
May 17, 2021 0.1952 0.1952 0.1580 0.1787 58,462 -0.02(-8.41%)
May 14, 2021 0.2300 0.2300 0.1668 0.1951 85,845 -0.01(-6.20%)
May 13, 2021 0.2500 0.2600 0.1994 0.2080 136,949 -0.01(-4.76%)
May 12, 2021 0.2320 0.2510 0.2053 0.2184 225,431 +0.01(+4.00%)
May 11, 2021 0.2050 0.2195 0.1505 0.2100 188,467 +0.01(+5.00%)
May 10, 2021 0.2100 0.2389 0.1910 0.2000 84,798 -0.02(-9.46%)
May 07, 2021 0.2381 0.2381 0.2000 0.2209 23,240 +0.01(+2.74%)
May 06, 2021 0.2300 0.2300 0.2150 0.2150 31,161 -0.01(-2.27%)
May 05, 2021 0.2100 0.2299 0.2100 0.2200 28,817 -0.00(-1.17%)
May 04, 2021 0.2013 0.2228 0.2010 0.2226 71,546 +0.01(+2.82%)
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.