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 (%)
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.