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 (%)
Aug 31, 2021 0.1152 0.1488 0.1150 0.1487 10,021 +0.02(+12.74%)
Aug 30, 2021 0.1500 0.1500 0.1103 0.1319 3,021 -0.02(-12.07%)
Aug 27, 2021 0.1030 0.1500 0.1030 0.1500 1,446 +0.01(+7.37%)
Aug 26, 2021 0.1314 0.1400 0.1314 0.1397 14,513 -0.01(-6.87%)
Aug 25, 2021 0.1225 0.1500 0.1200 0.1500 83,437 +0.04(+36.99%)
Aug 24, 2021 0.1002 0.1100 0.1002 0.1095 76,314 -0.00(-0.45%)
Aug 23, 2021 0.1101 0.1101 0.1100 0.1100 3,215 +0.00(+0.00%)
Aug 20, 2021 0.0924 0.1100 0.0924 0.1100 90,206 +0.01(+10.11%)
Aug 19, 2021 0.1020 0.1099 0.0939 0.0999 59,121 -0.01(-8.93%)
Aug 18, 2021 0.1149 0.1149 0.1020 0.1097 58,854 -0.01(-4.53%)
Aug 17, 2021 0.1149 0.1149 0.1102 0.1149 7,095 +0.00(+2.04%)
Aug 16, 2021 0.1149 0.1149 0.1102 0.1126 23,691 -0.00(-2.09%)
Aug 13, 2021 0.1198 0.1200 0.1107 0.1150 57,692 -0.00(-4.09%)
Aug 12, 2021 0.1200 0.1200 0.1170 0.1199 40,474 -0.00(-0.08%)
Aug 11, 2021 0.1300 0.1300 0.1110 0.1200 39,925 +0.00(+0.00%)
Aug 10, 2021 0.1399 0.1399 0.1075 0.1200 50,308 +0.00(+0.00%)
Aug 09, 2021 0.1300 0.1300 0.1075 0.1200 68,315 +0.01(+9.09%)
Aug 06, 2021 0.1090 0.1190 0.1090 0.1100 38,800 +0.01(+6.69%)
Aug 05, 2021 0.1031 0.1100 0.1031 0.1031 35,185 -0.01(-6.27%)
Aug 04, 2021 0.1100 0.1100 0.1001 0.1100 12,529 -0.01(-8.33%)
Aug 03, 2021 0.1050 0.1200 0.1050 0.1200 36,474 +0.01(+7.14%)
Aug 02, 2021 0.1149 0.1149 0.1102 0.1120 6,643 -0.01(-6.67%)
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%)
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.