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 (%)
Jan 30, 2015 0.0464 0.0480 0.0350 0.0350 96,000 -0.01(-27.08%)
Jan 28, 2015 0.0480 0.0480 0.0464 0.0480 200 +0.00(+4.35%)
Jan 27, 2015 0.0449 0.0460 0.0448 0.0460 110,100 +0.00(+2.22%)
Jan 26, 2015 0.0519 0.0519 0.0450 0.0450 180,400 -0.00(-3.85%)
Jan 23, 2015 0.0469 0.0469 0.0401 0.0468 102,600 +0.01(+17.00%)
Jan 22, 2015 0.0450 0.0450 0.0400 0.0400 50,500 -0.00(-11.11%)
Jan 15, 2015 0.0450 0.0450 0.0450 0 -0.01(-16.67%)
Jan 14, 2015 0.0450 0.0540 0.0450 0.0540 69,620 +0.00(+8.00%)
Jan 13, 2015 0.0500 0 -0.01(-13.04%)
Jan 12, 2015 0.0450 0.0575 0.0450 0.0575 15,200 +0.00(+0.00%)
Jan 09, 2015 0.0490 0.0575 0.0490 0.0575 100,700 +0.01(+19.79%)
Jan 08, 2015 0.0440 0.0480 0.0440 0.0480 9,800 -0.00(-2.04%)
Jan 07, 2015 0.0373 0.0490 0.0361 0.0490 109,200 +0.00(+2.08%)
Jan 06, 2015 0.0361 0.0480 0.0361 0.0480 1,600 +0.00(+0.00%)
Jan 05, 2015 0.0370 0.0480 0.0361 0.0480 27,345 +0.01(+17.07%)
Jan 02, 2015 0.0410 0.0410 0.0410 0.0410 14,700 -0.00(-4.65%)
Dec 30, 2014 0.0430 0.0430 0.0430 0 -0.01(-10.42%)
Dec 19, 2014 0.0480 0.0480 0.0480 0 +0.00(+9.09%)
Dec 18, 2014 0.0400 0.0440 0.0400 0.0440 10,200 -0.00(-2.22%)
Dec 17, 2014 0.0420 0.0450 0.0420 0.0450 30,200 -0.00(-8.16%)
Dec 16, 2014 0.0420 0.0490 0.0410 0.0490 20,200 +0.00(+6.52%)
Dec 15, 2014 0.0460 0.0460 0.0450 0.0460 71,226 -0.00(-4.17%)
Dec 11, 2014 0.0480 0.0480 0.0480 0 +0.00(+2.13%)
Dec 09, 2014 0.0470 0.0470 0.0470 0 +0.00(+3.98%)
Dec 08, 2014 0.0360 0.0452 0.0360 0.0452 5,100 +0.00(+1.35%)
Dec 05, 2014 0.0500 0.0500 0.0400 0.0446 21,525 -0.00(-5.11%)
Dec 04, 2014 0.0477 0.0477 0.0385 0.0470 2,200 -0.00(-1.47%)
Dec 03, 2014 0.0400 0.0477 0.0400 0.0477 21,200 -0.00(-0.63%)
Dec 02, 2014 0.0400 0.0480 0.0400 0.0480 75,050 +0.00(+0.00%)
Nov 28, 2014 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Nov 25, 2014 0.0480 0.0480 0.0480 0 +0.00(+1.05%)
Nov 24, 2014 0.0451 0.0475 0.0400 0.0475 60,100 -0.01(-19.22%)
Nov 21, 2014 0.0450 0.0588 0.0450 0.0588 55,100 -0.01(-15.88%)
Nov 20, 2014 0.0670 0.0699 0.0670 0.0699 15,100 +0.00(+7.54%)
Nov 19, 2014 0.0400 0.0700 0.0400 0.0650 10,300 +0.01(+30.00%)
Nov 18, 2014 0.0390 0.0500 0.0390 0.0500 10,800 +0.01(+25.00%)
Nov 14, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 12, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 10, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 06, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 05, 2014 0.0372 0.0400 0.0372 0.0400 200 +0.00(+0.00%)
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.