Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Protokinetix Inc (OP: PKTX )

0.0156 -0.0013 (-7.69%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 3, 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 28, 2017 0.0700 0.0735 0.0699 0.0735 67,100 +0.00(+6.21%)
Apr 27, 2017 0.0800 0.0800 0.0692 0.0692 116,248 -0.01(-10.13%)
Apr 26, 2017 0.0770 0.0800 0.0770 0.0770 18,200 -0.00(-3.75%)
Apr 25, 2017 0.0800 0.0800 0.0700 0.0800 32,300 +0.00(+0.00%)
Apr 24, 2017 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.06%)
Apr 21, 2017 0.0800 0.0835 0.0700 0.0799 140,500 -0.01(-5.94%)
Apr 20, 2017 0.0854 0.0854 0.0800 0.0850 27,000 -0.00(-2.75%)
Apr 19, 2017 0.0866 0.0899 0.0794 0.0874 124,783 -0.00(-2.89%)
Apr 18, 2017 0.0865 0.0900 0.0865 0.0900 11,500 +0.00(+0.00%)
Apr 17, 2017 0.0900 0.0900 0.0865 0.0900 91,100 +0.00(+0.00%)
Apr 13, 2017 0.0900 0.0900 0.0867 0.0900 32,000 +0.00(+0.00%)
Apr 12, 2017 0.0916 0.0916 0.0900 0.0900 73,327 -0.01(-9.55%)
Apr 11, 2017 0.0950 0.1000 0.0925 0.0995 67,461 -0.00(-0.50%)
Apr 10, 2017 0.1100 0.1100 0.0970 0.1000 30,500 -0.01(-9.09%)
Apr 07, 2017 0.0852 0.1100 0.0850 0.1100 118,849 +0.02(+19.70%)
Apr 06, 2017 0.0894 0.0924 0.0842 0.0919 165,220 +0.00(+2.68%)
Apr 05, 2017 0.0890 0.0895 0.0868 0.0895 16,000 +0.00(+0.00%)
Apr 04, 2017 0.0850 0.0910 0.0850 0.0895 203,900 +0.01(+7.83%)
Apr 03, 2017 0.1000 0.1000 0.0800 0.0830 211,000 -0.02(-17.00%)
Mar 31, 2017 0.1026 0.1050 0.1000 0.1000 118,144 -0.00(-2.44%)
Mar 30, 2017 0.1065 0.1069 0.1015 0.1025 122,000 -0.00(-4.21%)
Mar 29, 2017 0.1080 0.1080 0.1070 0.1070 49,980 +0.00(+0.85%)
Mar 28, 2017 0.1071 0.1071 0.1061 0.1061 9,000 +0.00(+0.09%)
Mar 27, 2017 0.1100 0.1100 0.1050 0.1060 57,173 -0.00(-3.64%)
Mar 24, 2017 0.1120 0.1120 0.1100 0.1100 122,564 -0.00(-2.00%)
Mar 23, 2017 0.1160 0.1199 0.1116 0.1122 118,000 -0.00(-3.24%)
Mar 22, 2017 0.1150 0.1199 0.1150 0.1160 102,830 +0.00(+0.87%)
Mar 21, 2017 0.1150 0.1150 0.1150 0.1150 16,410 -0.00(-4.17%)
Mar 20, 2017 0.1120 0.1200 0.1100 0.1200 194,750 +0.00(+0.00%)
Mar 17, 2017 0.1125 0.1200 0.1120 0.1200 100,615 +0.01(+6.19%)
Mar 16, 2017 0.1287 0.1348 0.1100 0.1130 505,792 -0.02(-14.23%)
Mar 15, 2017 0.1282 0.1335 0.1282 0.1318 179,819 -0.01(-5.89%)
Mar 14, 2017 0.1420 0.1420 0.1250 0.1400 242,655 -0.00(-1.41%)
Mar 13, 2017 0.1504 0.1531 0.1420 0.1420 83,354 -0.01(-7.67%)
Mar 10, 2017 0.1429 0.1538 0.1400 0.1538 70,116 +0.00(+2.60%)
Mar 09, 2017 0.1600 0.1600 0.1300 0.1499 478,511 -0.00(-0.07%)
Mar 08, 2017 0.1450 0.1500 0.1430 0.1500 204,250 +0.01(+3.45%)
Mar 07, 2017 0.1450 0.1500 0.1321 0.1450 224,305 -0.01(-3.33%)
Mar 06, 2017 0.1370 0.1550 0.1301 0.1500 319,205 +0.02(+11.94%)
Mar 03, 2017 0.1338 0.1440 0.1338 0.1340 601,530 +0.00(+1.13%)
Mar 02, 2017 0.1300 0.1350 0.1218 0.1325 218,330 +0.00(+1.92%)
Mar 01, 2017 0.1250 0.1300 0.1240 0.1300 61,378 +0.01(+8.33%)
Feb 28, 2017 0.1398 0.1398 0.1200 0.1200 114,430 -0.02(-11.76%)
Feb 27, 2017 0.1100 0.1400 0.1100 0.1360 426,390 +0.03(+25.93%)
Feb 24, 2017 0.1040 0.1080 0.1020 0.1080 170,650 +0.00(+2.86%)
Feb 23, 2017 0.1116 0.1116 0.1050 0.1050 178,700 -0.01(-4.55%)
Feb 22, 2017 0.0996 0.1200 0.0991 0.1100 255,835 +0.01(+6.85%)
Feb 21, 2017 0.1072 0.1075 0.0991 0.1029 111,711 -0.00(-4.21%)
Feb 17, 2017 0.1075 0.1075 0.1075 0 +0.01(+6.14%)
Feb 16, 2017 0.1000 0.1020 0.1000 0.1013 131,322 -0.00(-1.21%)
Feb 15, 2017 0.1023 0.1055 0.0885 0.1025 304,548 -0.00(-2.38%)
Feb 14, 2017 0.1051 0.1100 0.0951 0.1050 329,437 -0.01(-5.83%)
Feb 13, 2017 0.1040 0.1115 0.1036 0.1115 174,727 +0.00(+1.36%)
Feb 10, 2017 0.1150 0.1180 0.1033 0.1100 272,367 -0.00(-3.76%)
Feb 09, 2017 0.0990 0.1150 0.0990 0.1143 713,212 +0.02(+15.45%)
Feb 08, 2017 0.0900 0.0990 0.0860 0.0990 191,644 +0.01(+11.24%)
Feb 07, 2017 0.0900 0.0940 0.0825 0.0890 233,618 -0.00(-3.78%)
Feb 06, 2017 0.0780 0.0925 0.0735 0.0925 236,264 +0.01(+18.59%)
Feb 03, 2017 0.0800 0.0800 0.0730 0.0780 239,185 -0.01(-6.59%)
Feb 02, 2017 0.0800 0.0835 0.0736 0.0835 199,390 +0.01(+15.81%)
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.