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

Protokinetix Inc (OP: PKTX )

0.0146 -0.0014 (-8.75%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 23, 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 (%)
Jan 31, 2020 0.1700 0.1800 0.1630 0.1800 38,600 +0.00(+1.87%)
Jan 30, 2020 0.1768 0.1768 0.1623 0.1767 83,125 +0.01(+7.09%)
Jan 29, 2020 0.1425 0.2005 0.1425 0.1650 531,335 +0.02(+15.79%)
Jan 28, 2020 0.1350 0.1425 0.1225 0.1425 76,322 +0.01(+5.56%)
Jan 27, 2020 0.1350 0.1500 0.1350 0.1350 83,796 +0.00(+0.00%)
Jan 24, 2020 0.1300 0.1350 0.1250 0.1350 304,500 +0.01(+3.85%)
Jan 23, 2020 0.1239 0.1300 0.1200 0.1300 225,639 +0.01(+9.15%)
Jan 22, 2020 0.1250 0.1250 0.1150 0.1191 118,652 -0.01(-4.72%)
Jan 21, 2020 0.1125 0.1250 0.1100 0.1250 122,461 +0.01(+12.82%)
Jan 17, 2020 0.1108 0.1108 0.1108 0.1108 800 +0.00(+0.73%)
Jan 16, 2020 0.1250 0.1250 0.1100 0.1100 61,522 -0.02(-15.38%)
Jan 15, 2020 0.1250 0.1300 0.1200 0.1300 28,856 +0.01(+4.50%)
Jan 14, 2020 0.1250 0.1250 0.1175 0.1244 18,148 -0.00(-0.40%)
Jan 13, 2020 0.1100 0.1300 0.1060 0.1249 117,273 -0.00(-0.08%)
Jan 10, 2020 0.1100 0.1250 0.1085 0.1250 88,600 +0.01(+13.64%)
Jan 09, 2020 0.1198 0.1200 0.1100 0.1100 92,369 -0.01(-6.70%)
Jan 08, 2020 0.1050 0.1199 0.1000 0.1179 114,725 +0.01(+7.38%)
Jan 07, 2020 0.1050 0.1098 0.1000 0.1098 21,174 -0.00(-0.18%)
Jan 06, 2020 0.1050 0.1100 0.1000 0.1100 50,892 +0.01(+10.00%)
Jan 03, 2020 0.1000 0.1000 0.1000 0.1000 4,200 +0.00(+2.04%)
Jan 02, 2020 0.0910 0.0980 0.0910 0.0980 9,000 +0.01(+7.69%)
Dec 31, 2019 0.1100 0.1100 0.0910 0.0910 156,100 -0.02(-17.27%)
Dec 30, 2019 0.0960 0.1100 0.0960 0.1100 26,786 +0.01(+11.11%)
Dec 27, 2019 0.0990 0.0990 0.0990 0.0990 3,000 +0.01(+7.61%)
Dec 26, 2019 0.0981 0.1000 0.0920 0.0920 19,690 -0.00(-1.08%)
Dec 24, 2019 0.0951 0.0951 0.0930 0.0930 30,200 -0.00(-3.13%)
Dec 23, 2019 0.0960 0.0961 0.0960 0.0960 54,569 -0.00(-2.83%)
Dec 20, 2019 0.1200 0.1250 0.0988 0.0988 207,300 -0.02(-14.09%)
Dec 19, 2019 0.1220 0.1220 0.1100 0.1150 176,582 -0.00(-4.17%)
Dec 18, 2019 0.1075 0.1200 0.1075 0.1200 286,400 +0.02(+20.00%)
Dec 17, 2019 0.0950 0.1000 0.0950 0.1000 15,300 +0.00(+1.01%)
Dec 16, 2019 0.0925 0.1000 0.0900 0.0990 112,404 -0.00(-0.90%)
Dec 12, 2019 0.0999 0.0999 0.0999 0 -0.00(-4.77%)
Dec 11, 2019 0.0999 0.1049 0.0999 0.1049 10,000 +0.00(+0.00%)
Dec 10, 2019 0.0960 0.1199 0.0960 0.1049 239,930 +0.01(+5.96%)
Dec 09, 2019 0.1000 0.1000 0.0925 0.0990 73,260 -0.01(-10.00%)
Dec 06, 2019 0.1190 0.1250 0.0950 0.1100 32,200 -0.01(-12.00%)
Dec 05, 2019 0.1200 0.1250 0.0950 0.1250 59,700 +0.02(+14.68%)
Dec 04, 2019 0.1050 0.1200 0.0925 0.1090 5,550 -0.02(-15.83%)
Dec 03, 2019 0.0975 0.1300 0.0975 0.1295 24,997 +0.03(+32.82%)
Dec 02, 2019 0.0975 0.0975 0.0975 0.0975 125 +0.00(+0.00%)
Nov 29, 2019 0.0975 0.0975 0.0975 0.0975 6,000 +0.01(+8.33%)
Nov 27, 2019 0.1001 0.1001 0.0900 0.0900 111,700 -0.01(-14.29%)
Nov 26, 2019 0.1050 0.1050 0.1050 0.1050 3,500 +0.00(+5.00%)
Nov 25, 2019 0.1273 0.1273 0.1000 0.1000 47,749 -0.00(-4.76%)
Nov 22, 2019 0.1250 0.1250 0.1050 0.1050 99,500 -0.02(-13.22%)
Nov 21, 2019 0.1118 0.1400 0.1045 0.1210 160,013 +0.01(+10.91%)
Nov 20, 2019 0.1064 0.1125 0.0980 0.1091 98,000 -0.00(-3.45%)
Nov 19, 2019 0.1090 0.1130 0.1040 0.1130 57,758 +0.00(+2.73%)
Nov 15, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 14, 2019 0.1100 0.1100 0.1000 0.1000 32,161 -0.00(-4.76%)
Nov 13, 2019 0.1050 0.1050 0.1050 0.1050 15,100 +0.00(+0.00%)
Nov 12, 2019 0.1050 0.1050 0.1050 0.1050 5,100 -0.00(-2.78%)
Nov 11, 2019 0.1045 0.1180 0.1045 0.1080 14,500 -0.01(-8.40%)
Nov 08, 2019 0.1190 0.1200 0.1010 0.1179 28,000 -0.00(-0.92%)
Nov 07, 2019 0.1225 0.1225 0.1075 0.1190 75,150 -0.00(-0.83%)
Nov 06, 2019 0.1200 0.1200 0.1000 0.1200 21,932 -0.01(-4.00%)
Nov 05, 2019 0.1100 0.1250 0.1000 0.1250 14,477 +0.02(+23.76%)
Nov 04, 2019 0.1190 0.1190 0.0980 0.1010 192,710 +0.01(+12.22%)
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.