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 30, 2019 0.1000 0.1000 0.0902 0.0944 179,300 -0.01(-5.60%)
Apr 29, 2019 0.0920 0.1190 0.0850 0.1000 362,839 +0.01(+11.98%)
Apr 26, 2019 0.0947 0.0947 0.0850 0.0893 16,000 -0.01(-6.00%)
Apr 25, 2019 0.0900 0.0950 0.0765 0.0950 273,856 +0.01(+11.76%)
Apr 24, 2019 0.0880 0.0947 0.0800 0.0850 131,370 -0.00(-3.41%)
Apr 23, 2019 0.0850 0.0880 0.0796 0.0880 237,756 +0.01(+10.00%)
Apr 22, 2019 0.0750 0.0800 0.0733 0.0800 157,343 -0.01(-5.88%)
Apr 18, 2019 0.0705 0.0850 0.0705 0.0850 101,200 +0.01(+6.25%)
Apr 17, 2019 0.0698 0.0850 0.0698 0.0800 188,888 +0.01(+14.29%)
Apr 15, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Apr 12, 2019 0.0650 0.0650 0.0595 0.0600 76,900 +0.00(+0.00%)
Apr 11, 2019 0.0601 0.0700 0.0600 0.0600 178,635 +0.00(+0.00%)
Apr 10, 2019 0.0650 0.0650 0.0600 0.0600 100,000 -0.01(-7.69%)
Apr 09, 2019 0.0651 0.0700 0.0620 0.0650 116,000 -0.00(-7.01%)
Apr 08, 2019 0.0700 0.0700 0.0600 0.0699 279,926 -0.00(-0.14%)
Apr 05, 2019 0.0665 0.0749 0.0582 0.0700 242,300 +0.01(+16.67%)
Apr 04, 2019 0.0771 0.0771 0.0600 0.0600 295,887 -0.02(-22.28%)
Apr 03, 2019 0.0800 0.0800 0.0600 0.0772 257,830 -0.01(-9.18%)
Apr 02, 2019 0.0800 0.0850 0.0800 0.0850 17,500 +0.00(+3.03%)
Apr 01, 2019 0.0800 0.0850 0.0800 0.0825 26,100 +0.01(+7.14%)
Mar 29, 2019 0.0707 0.0770 0.0707 0.0770 87,200 +0.01(+10.00%)
Mar 28, 2019 0.0700 0.0769 0.0700 0.0700 82,600 -0.01(-8.97%)
Mar 27, 2019 0.0768 0.0769 0.0750 0.0769 69,000 +0.01(+9.86%)
Mar 26, 2019 0.0750 0.0750 0.0700 0.0700 128,600 +0.01(+15.13%)
Mar 25, 2019 0.0700 0.0700 0.0608 0.0608 25,000 -0.01(-18.93%)
Mar 22, 2019 0.0529 0.0750 0.0529 0.0750 76,700 +0.00(+0.13%)
Mar 21, 2019 0.0749 0.0749 0.0749 0.0749 1,750 +0.01(+24.83%)
Mar 20, 2019 0.0623 0.0623 0.0600 0.0600 47,000 -0.00(-2.60%)
Mar 18, 2019 0.0616 0.0616 0.0616 0 +0.00(+2.67%)
Mar 15, 2019 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-19.03%)
Mar 14, 2019 0.0730 0.0741 0.0730 0.0741 14,000 +0.00(+1.37%)
Mar 13, 2019 0.0642 0.0731 0.0642 0.0731 30,750 -0.00(-2.53%)
Mar 12, 2019 0.0750 0.0750 0.0750 0.0750 3,000 -0.00(-2.47%)
Mar 06, 2019 0.0769 0.0769 0.0769 0 +0.00(+0.13%)
Mar 05, 2019 0.0642 0.0768 0.0642 0.0768 6,000 -0.00(-0.13%)
Mar 01, 2019 0.0769 0.0769 0.0769 0 +0.01(+22.45%)
Feb 27, 2019 0.0628 0.0628 0.0628 0 +0.00(+4.67%)
Feb 26, 2019 0.0709 0.0709 0.0600 0.0600 40,000 -0.02(-23.08%)
Feb 25, 2019 0.0750 0.0780 0.0750 0.0780 11,000 +0.00(+5.98%)
Feb 22, 2019 0.0747 0.0747 0.0500 0.0736 150,300 +0.02(+31.43%)
Feb 21, 2019 0.0560 0.0560 0.0560 0.0560 3,000 -0.02(-25.13%)
Feb 20, 2019 0.0747 0.0748 0.0520 0.0748 5,798 +0.01(+15.08%)
Feb 19, 2019 0.0630 0.0650 0.0630 0.0650 108,600 -0.01(-7.14%)
Feb 15, 2019 0.0700 0.0700 0.0700 0.0700 13,200 +0.00(+0.00%)
Feb 14, 2019 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.28%)
Feb 13, 2019 0.0650 0.0798 0.0650 0.0798 3,407 +0.01(+10.07%)
Feb 12, 2019 0.0799 0.0799 0.0650 0.0725 7,408 +0.01(+11.54%)
Feb 07, 2019 0.0650 0.0650 0.0650 0 -0.01(-9.72%)
Feb 05, 2019 0.0720 0.0720 0.0720 0 +0.00(+2.86%)
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.