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 (%)
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%)
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.