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 (%)
Aug 31, 2017 0.0690 0.0690 0.0560 0.0690 4,883 +0.00(+4.69%)
Aug 30, 2017 0.0659 0.0659 0.0659 0.0659 500 +0.01(+18.97%)
Aug 29, 2017 0.0560 0.0600 0.0554 0.0554 53,000 -0.00(-4.48%)
Aug 28, 2017 0.0570 0.0599 0.0550 0.0580 86,907 +0.00(+1.93%)
Aug 25, 2017 0.0525 0.0569 0.0501 0.0569 49,391 -0.00(-0.18%)
Aug 24, 2017 0.0648 0.0648 0.0482 0.0570 267,317 -0.01(-10.94%)
Aug 23, 2017 0.0600 0.0640 0.0590 0.0640 106,380 +0.00(+0.00%)
Aug 22, 2017 0.0680 0.0680 0.0590 0.0640 502,534 -0.00(-6.98%)
Aug 21, 2017 0.0640 0.0690 0.0640 0.0688 14,479 +0.00(+5.85%)
Aug 18, 2017 0.0551 0.0650 0.0511 0.0650 334,130 +0.01(+22.64%)
Aug 17, 2017 0.0569 0.0569 0.0530 0.0530 94,170 -0.00(-7.83%)
Aug 16, 2017 0.0663 0.0700 0.0510 0.0575 250,264 -0.01(-17.27%)
Aug 15, 2017 0.0531 0.0778 0.0531 0.0695 63,127 -0.00(-4.14%)
Aug 14, 2017 0.0615 0.0765 0.0615 0.0725 108,531 +0.01(+15.08%)
Aug 11, 2017 0.0699 0.0699 0.0630 0.0630 199,398 -0.01(-9.87%)
Aug 09, 2017 0.0699 0.0699 0.0699 0 +0.00(+2.79%)
Aug 08, 2017 0.0680 0.0680 0.0645 0.0680 84,150 +0.00(+0.00%)
Aug 07, 2017 0.0640 0.0680 0.0640 0.0680 59,538 +0.01(+9.50%)
Aug 04, 2017 0.0621 0.0621 0.0621 0.0621 1,000 +0.00(+1.80%)
Aug 03, 2017 0.0682 0.0682 0.0596 0.0610 125,237 -0.00(-1.61%)
Aug 02, 2017 0.0565 0.0620 0.0565 0.0620 189,500 +0.01(+14.81%)
Jul 31, 2017 0.0540 0.0540 0.0540 0 +0.00(+0.19%)
Jul 28, 2017 0.0539 0.0539 0.0512 0.0539 58,300 +0.00(+0.00%)
Jul 27, 2017 0.0500 0.0549 0.0500 0.0539 46,393 -0.00(-2.00%)
Jul 26, 2017 0.0583 0.0583 0.0500 0.0550 55,700 -0.00(-5.04%)
Jul 25, 2017 0.0550 0.0579 0.0526 0.0579 60,870 -0.00(-0.82%)
Jul 24, 2017 0.0526 0.0584 0.0526 0.0584 35,647 -0.00(-0.17%)
Jul 21, 2017 0.0600 0.0600 0.0401 0.0585 158,100 -0.00(-0.97%)
Jul 20, 2017 0.0599 0.0599 0.0563 0.0591 82,824 -0.00(-1.54%)
Jul 18, 2017 0.0600 0.0600 0.0600 0 +0.00(+1.69%)
Jul 17, 2017 0.0590 0.0590 0.0573 0.0590 43,880 -0.00(-1.67%)
Jul 14, 2017 0.0595 0.0600 0.0578 0.0600 121,850 +0.00(+0.00%)
Jul 13, 2017 0.0600 0.0600 0.0600 0.0600 400 +0.00(+0.00%)
Jul 12, 2017 0.0565 0.0600 0.0565 0.0600 2,216 +0.00(+0.00%)
Jul 11, 2017 0.0640 0.0640 0.0550 0.0600 221,489 -0.00(-0.17%)
Jul 10, 2017 0.0693 0.0720 0.0601 0.0601 58,200 -0.01(-16.53%)
Jul 07, 2017 0.0610 0.0720 0.0600 0.0720 117,400 +0.01(+16.13%)
Jul 06, 2017 0.0628 0.0650 0.0613 0.0620 88,785 -0.00(-1.27%)
Jul 05, 2017 0.0730 0.0740 0.0580 0.0628 309,806 -0.01(-15.14%)
Jul 03, 2017 0.0679 0.0740 0.0679 0.0740 20,600 -0.00(-0.67%)
Jun 30, 2017 0.0745 0.0745 0.0745 0.0745 300 +0.00(+6.43%)
Jun 29, 2017 0.0775 0.0790 0.0700 0.0700 242,200 -0.01(-9.68%)
Jun 28, 2017 0.0775 0.0775 0.0775 0.0775 22,000 -0.00(-1.77%)
Jun 27, 2017 0.0790 0.0790 0.0750 0.0789 131,230 +0.00(+5.20%)
Jun 26, 2017 0.0780 0.0840 0.0747 0.0750 149,015 -0.01(-6.25%)
Jun 23, 2017 0.0800 0.0800 0.0800 0.0800 75,000 +0.00(+0.00%)
Jun 22, 2017 0.0800 0.0800 0.0775 0.0800 33,003 +0.00(+0.00%)
Jun 21, 2017 0.0796 0.0800 0.0756 0.0800 104,200 +0.00(+0.13%)
Jun 20, 2017 0.0737 0.0799 0.0737 0.0799 3,800 -0.00(-0.13%)
Jun 19, 2017 0.0740 0.0850 0.0705 0.0800 67,385 +0.01(+6.67%)
Jun 16, 2017 0.0750 0.0750 0.0711 0.0750 39,512 +0.00(+0.00%)
Jun 15, 2017 0.0748 0.0750 0.0730 0.0750 68,400 +0.00(+0.27%)
Jun 14, 2017 0.0750 0.0750 0.0730 0.0748 13,300 +0.00(+1.08%)
Jun 13, 2017 0.0712 0.0750 0.0702 0.0740 311,250 +0.00(+0.00%)
Jun 12, 2017 0.0730 0.0740 0.0730 0.0740 77,100 +0.00(+0.00%)
Jun 09, 2017 0.0692 0.0740 0.0692 0.0740 48,203 +0.00(+0.00%)
Jun 08, 2017 0.0734 0.0750 0.0730 0.0740 68,550 +0.00(+0.68%)
Jun 07, 2017 0.0720 0.0737 0.0690 0.0735 59,600 -0.00(-0.14%)
Jun 06, 2017 0.0711 0.0739 0.0711 0.0736 21,965 +0.00(+0.27%)
Jun 05, 2017 0.0650 0.0739 0.0650 0.0734 191,387 +0.01(+12.92%)
Jun 02, 2017 0.0650 0.0665 0.0626 0.0650 98,132 +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.