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 28, 2023 0.0226 0.0295 0.0220 0.0295 153,355 +0.00(+9.26%)
Apr 27, 2023 0.0270 0.0270 0.0270 0.0270 5,020 +0.00(+0.00%)
Apr 26, 2023 0.0254 0.0270 0.0230 0.0270 18,104 -0.00(-3.23%)
Apr 24, 2023 0.0279 0 +0.00(+20.78%)
Apr 21, 2023 0.0254 0.0254 0.0231 0.0231 58,000 -0.00(-13.16%)
Apr 19, 2023 0.0266 0 -0.00(-5.00%)
Apr 18, 2023 0.0280 0.0280 0.0280 0.0280 900 +0.00(+9.37%)
Apr 17, 2023 0.0256 0.0256 0.0256 0.0256 1,150 -0.00(-8.57%)
Apr 14, 2023 0.0290 0.0290 0.0261 0.0280 7,000 +0.00(+7.69%)
Apr 13, 2023 0.0290 0.0290 0.0230 0.0260 12,525 -0.00(-7.14%)
Apr 11, 2023 0.0280 0 -0.00(-6.67%)
Apr 06, 2023 0.0300 13 +0.00(+7.14%)
Apr 05, 2023 0.0280 0.0280 0.0280 0.0280 7,100 +0.00(+0.00%)
Apr 04, 2023 0.0298 0.0298 0.0268 0.0280 4,500 +0.00(+0.00%)
Apr 03, 2023 0.0280 0.0280 0.0260 0.0280 10,780 -0.00(-3.45%)
Mar 31, 2023 0.0290 0.0290 0.0290 0.0290 8,000 +0.00(+3.57%)
Mar 30, 2023 0.0268 0.0280 0.0255 0.0280 10,100 +0.00(+1.82%)
Mar 29, 2023 0.0275 0.0275 0.0275 0.0275 100 -0.00(-5.17%)
Mar 28, 2023 0.0241 0.0290 0.0241 0.0290 16,500 +0.00(+11.11%)
Mar 27, 2023 0.0241 0.0261 0.0241 0.0261 8,600 -0.00(-6.12%)
Mar 23, 2023 0.0278 0 +0.00(+4.51%)
Mar 22, 2023 0.0230 0.0275 0.0230 0.0266 1,300 -0.00(-8.28%)
Mar 20, 2023 0.0290 0 +0.00(+3.57%)
Mar 16, 2023 0.0280 0 +0.00(+4.48%)
Mar 14, 2023 0.0268 0 -0.00(-4.29%)
Mar 13, 2023 0.0250 0.0280 0.0250 0.0280 11,200 +0.00(+0.00%)
Mar 10, 2023 0.0250 0.0280 0.0250 0.0280 5,700 +0.00(+0.00%)
Mar 09, 2023 0.0220 0.0280 0.0220 0.0280 13,600 +0.00(+6.87%)
Mar 08, 2023 0.0242 0.0262 0.0205 0.0262 416,100 -0.00(-11.78%)
Mar 07, 2023 0.0250 0.0300 0.0247 0.0297 465,855 -0.00(-0.67%)
Mar 06, 2023 0.0299 0.0299 0.0299 0.0299 15,000 +0.00(+0.00%)
Mar 03, 2023 0.0262 0.0299 0.0252 0.0299 10,170 +0.00(+8.73%)
Mar 02, 2023 0.0275 0.0275 0.0275 0.0275 400 +0.00(+10.00%)
Mar 01, 2023 0.0262 0.0262 0.0250 0.0250 451,485 +0.00(+0.00%)
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%)
Dec 02, 2022 0.0250 0.0325 0.0250 0.0324 127,595 +0.00(+8.00%)
Nov 30, 2022 0.0300 0 +0.00(+0.00%)
Nov 28, 2022 0.0300 0 +0.00(+0.00%)
Nov 25, 2022 0.0348 0.0350 0.0221 0.0300 397,285 -0.00(-14.04%)
Nov 23, 2022 0.0349 0.0349 0.0349 0.0349 50,000 +0.00(+0.00%)
Nov 22, 2022 0.0350 0.0350 0.0271 0.0349 206,498 +0.00(+0.00%)
Nov 21, 2022 0.0349 0.0349 0.0312 0.0349 34,180 -0.00(-0.29%)
Nov 18, 2022 0.0295 0.0350 0.0272 0.0350 1,684 +0.00(+2.94%)
Nov 17, 2022 0.0340 0.0348 0.0330 0.0340 81,045 +0.00(+0.00%)
Nov 16, 2022 0.0284 0.0340 0.0264 0.0340 70,970 -0.00(-7.61%)
Nov 15, 2022 0.0360 0.0368 0.0300 0.0368 35,388 -0.00(-0.54%)
Nov 14, 2022 0.0320 0.0370 0.0320 0.0370 32,620 +0.00(+0.00%)
Nov 10, 2022 0.0370 0 +0.00(+0.00%)
Nov 07, 2022 0.0370 0 +0.00(+15.26%)
Nov 04, 2022 0.0321 0.0321 0.0321 0.0321 12,000 -0.00(-13.24%)
Nov 03, 2022 0.0370 0.0370 0.0370 0.0370 13,500 -0.00(-5.13%)
Nov 01, 2022 0.0390 0 +0.00(+9.55%)
Oct 31, 2022 0.0356 0.0356 0.0356 0.0356 1,500 +0.00(+0.00%)
Oct 28, 2022 0.0349 0.0356 0.0322 0.0356 101,000 +0.00(+1.71%)
Oct 27, 2022 0.0350 0.0408 0.0350 0.0350 210,090 +0.00(+0.00%)
Oct 26, 2022 0.0350 0.0350 0.0350 0.0350 5,500 +0.00(+0.57%)
Oct 25, 2022 0.0323 0.0348 0.0323 0.0348 2,000 +0.01(+17.17%)
Oct 24, 2022 0.0297 0 -0.00(-14.16%)
Oct 21, 2022 0.0295 0.0349 0.0285 0.0346 39,670 -0.00(-0.57%)
Oct 20, 2022 0.0325 0.0348 0.0271 0.0348 106,010 -0.00(-3.33%)
Oct 19, 2022 0.0320 0.0360 0.0320 0.0360 49,000 +0.01(+19.60%)
Oct 18, 2022 0.0290 0.0380 0.0290 0.0301 134,000 +0.00(+0.33%)
Oct 17, 2022 0.0380 0.0380 0.0300 0.0300 48,923 -0.01(-24.43%)
Oct 13, 2022 0.0397 0 +0.01(+40.28%)
Oct 12, 2022 0.0283 0.0283 0.0282 0.0283 13,000 +0.00(+7.60%)
Oct 11, 2022 0.0272 0.0334 0.0263 0.0263 321,588 -0.01(-29.49%)
Oct 10, 2022 0.0373 0.0373 0.0373 0.0373 60,000 +0.00(+0.00%)
Oct 07, 2022 0.0374 0.0375 0.0373 0.0373 53,500 +0.00(+9.71%)
Oct 06, 2022 0.0358 0.0358 0.0333 0.0340 62,980 -0.00(-2.86%)
Oct 05, 2022 0.0330 0.0350 0.0330 0.0350 110,000 +0.00(+15.51%)
Oct 04, 2022 0.0350 0.0350 0.0303 0.0303 26,398 -0.00(-6.77%)
Oct 03, 2022 0.0388 0.0388 0.0263 0.0325 59,150 -0.01(-16.02%)
Sep 30, 2022 0.0353 0.0387 0.0270 0.0387 9,370 +0.00(+0.00%)
Sep 28, 2022 0.0387 0 +0.00(+12.17%)
Sep 23, 2022 0.0345 0 +0.00(+14.62%)
Sep 22, 2022 0.0400 0.0425 0.0300 0.0301 155,900 -0.01(-21.82%)
Sep 21, 2022 0.0395 0.0395 0.0335 0.0385 11,126 -0.00(-2.04%)
Sep 20, 2022 0.0270 0.0393 0.0260 0.0393 207,323 +0.00(+12.29%)
Sep 19, 2022 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Sep 15, 2022 0.0350 0 +0.00(+1.45%)
Sep 14, 2022 0.0310 0.0345 0.0310 0.0345 10,100 -0.00(-1.43%)
Sep 12, 2022 0.0350 0 -0.00(-7.89%)
Sep 07, 2022 0.0380 0 +0.00(+8.57%)
Sep 06, 2022 0.0354 0.0354 0.0350 0.0350 1,500 -0.00(-5.66%)
Aug 30, 2022 0.0371 0 +0.01(+15.94%)
Aug 29, 2022 0.0320 0.0320 0.0320 0.0320 17,000 -0.01(-20.00%)
Aug 25, 2022 0.0400 0 +0.00(+0.00%)
Aug 23, 2022 0.0400 0 +0.00(+11.11%)
Aug 22, 2022 0.0360 0.0360 0.0360 0.0360 21,000 -0.00(-5.26%)
Aug 19, 2022 0.0380 0.0380 0.0380 0.0380 4,001 -0.00(-5.00%)
Aug 18, 2022 0.0400 0.0400 0.0380 0.0400 84,500 -0.00(-4.76%)
Aug 16, 2022 0.0420 0 -0.00(-4.55%)
Aug 15, 2022 0.0440 0.0440 0.0440 0.0440 50,000 +0.00(+0.00%)
Aug 12, 2022 0.0400 0.0440 0.0400 0.0440 7,300 +0.01(+17.33%)
Aug 09, 2022 0.0375 0 -0.00(-6.25%)
Aug 08, 2022 0.0400 0.0400 0.0400 0.0400 68,800 +0.00(+11.73%)
Aug 05, 2022 0.0358 0.0358 0.0358 0.0358 505 -0.00(-9.60%)
Aug 04, 2022 0.0360 0.0396 0.0350 0.0396 25,869 +0.00(+13.14%)
Aug 03, 2022 0.0370 0.0370 0.0350 0.0350 1,400 +0.00(+0.57%)
Aug 02, 2022 0.0300 0.0399 0.0300 0.0348 11,790 -0.00(-3.33%)
Aug 01, 2022 0.0360 0.0360 0.0360 0.0360 110 -0.00(-2.17%)
Jul 29, 2022 0.0397 0.0399 0.0301 0.0368 18,221 -0.00(-1.87%)
Jul 28, 2022 0.0375 0.0375 0.0375 0.0375 3,000 +0.00(+7.14%)
Jul 27, 2022 0.0388 0.0388 0.0350 0.0350 60,000 -0.00(-12.28%)
Jul 26, 2022 0.0400 0.0442 0.0390 0.0399 70,140 +0.00(+2.05%)
Jul 22, 2022 0.0391 100 -0.01(-20.20%)
Jul 20, 2022 0.0490 0 +0.02(+53.13%)
Jul 19, 2022 0.0429 0.0429 0.0320 0.0320 51,450 -0.00(-10.36%)
Jul 18, 2022 0.0390 0.0426 0.0357 0.0357 52,500 -0.00(-7.51%)
Jul 15, 2022 0.0300 0.0390 0.0299 0.0386 155,703 +0.01(+33.10%)
Jul 14, 2022 0.0300 0.0300 0.0290 0.0290 62,398 -0.00(-3.33%)
Jul 12, 2022 0.0300 0 +0.00(+0.33%)
Jul 11, 2022 0.0310 0.0310 0.0232 0.0299 129,165 -0.00(-3.55%)
Jul 08, 2022 0.0321 0.0321 0.0310 0.0310 93,446 -0.01(-20.51%)
Jul 07, 2022 0.0390 0.0390 0.0390 0.0390 50,484 +0.00(+8.33%)
Jul 06, 2022 0.0399 0.0399 0.0320 0.0360 37,500 +0.00(+9.09%)
Jul 05, 2022 0.0400 0.0400 0.0330 0.0330 13,625 +0.00(+0.00%)
Jul 01, 2022 0.0351 0.0351 0.0330 0.0330 3,625 -0.00(-5.71%)
Jun 30, 2022 0.0340 0.0354 0.0330 0.0350 76,163 -0.00(-4.11%)
Jun 29, 2022 0.0330 0.0375 0.0330 0.0365 6,900 +0.00(+6.10%)
Jun 28, 2022 0.0350 0.0350 0.0340 0.0344 38,200 -0.00(-3.91%)
Jun 27, 2022 0.0340 0.0358 0.0340 0.0358 4,000 -0.00(-4.53%)
Jun 24, 2022 0.0350 0.0375 0.0350 0.0375 32,500 +0.00(+7.14%)
Jun 23, 2022 0.0358 0.0358 0.0350 0.0350 10,000 +0.00(+0.00%)
Jun 21, 2022 0.0350 50 -0.00(-2.23%)
Jun 17, 2022 0.0358 0.0358 0.0350 0.0358 3,512 +0.00(+2.29%)
Jun 16, 2022 0.0390 0.0390 0.0350 0.0350 109,000 -0.00(-11.39%)
Jun 15, 2022 0.0397 0.0397 0.0395 0.0395 1,850 +0.00(+1.28%)
Jun 14, 2022 0.0390 0.0394 0.0390 0.0390 13,800 +0.00(+4.00%)
Jun 13, 2022 0.0375 0.0375 0.0375 0.0375 195 -0.00(-6.25%)
Jun 10, 2022 0.0400 0.0400 0.0350 0.0400 5,000 +0.00(+14.29%)
Jun 09, 2022 0.0370 0.0370 0.0350 0.0350 8,454 -0.00(-0.57%)
Jun 08, 2022 0.0352 0.0352 0.0352 0.0352 600 -0.00(-0.56%)
Jun 07, 2022 0.0310 0.0354 0.0310 0.0354 2,250 +0.00(+0.85%)
Jun 06, 2022 0.0420 0.0420 0.0350 0.0351 14,185 +0.00(+13.23%)
Jun 02, 2022 0.0310 0 +0.00(+3.33%)
May 26, 2022 0.0300 15 -0.00(-0.33%)
May 23, 2022 0.0301 0 -0.00(-12.75%)
May 20, 2022 0.0230 0.0390 0.0230 0.0345 255,083 +0.00(+15.00%)
May 19, 2022 0.0306 0.0345 0.0224 0.0300 957,386 -0.01(-18.26%)
May 18, 2022 0.0320 0.0379 0.0311 0.0367 491,200 +0.00(+4.86%)
May 17, 2022 0.0385 0.0385 0.0350 0.0350 55,300 -0.01(-15.66%)
May 16, 2022 0.0361 0.0490 0.0361 0.0415 15,315 +0.01(+14.64%)
May 12, 2022 0.0362 0 -0.00(-9.50%)
May 11, 2022 0.0440 0.0440 0.0350 0.0400 92,300 -0.00(-9.50%)
May 10, 2022 0.0442 0.0461 0.0375 0.0442 174,840 +0.00(+4.00%)
May 09, 2022 0.0465 0.0465 0.0425 0.0425 49,060 -0.00(-6.59%)
May 06, 2022 0.0425 0.0455 0.0425 0.0455 95,192 -0.00(-4.21%)
May 05, 2022 0.0490 0.0490 0.0455 0.0475 102,810 +0.00(+5.56%)
May 04, 2022 0.0431 0.0450 0.0403 0.0450 18,192 +0.00(+0.00%)
May 03, 2022 0.0450 0.0475 0.0400 0.0450 84,208 -0.01(-10.00%)
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.