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

Protokinetix Inc (OP: PKTX )

0.0142 +0.0004 (+2.90%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 30, 2015 0.0550 0.0969 0.0521 0.0915 162,416 +0.04(+66.40%)
Oct 29, 2015 0.0490 0.0550 0.0480 0.0550 242,200 +0.01(+17.02%)
Oct 28, 2015 0.0450 0.0478 0.0450 0.0470 63,250 +0.00(+0.00%)
Oct 27, 2015 0.0429 0.0470 0.0425 0.0470 33,912 +0.00(+4.44%)
Oct 26, 2015 0.0400 0.0450 0.0390 0.0450 108,000 +0.01(+12.78%)
Oct 23, 2015 0.0425 0.0425 0.0398 0.0399 111,000 -0.00(-6.78%)
Oct 22, 2015 0.0406 0.0428 0.0400 0.0428 48,500 +0.00(+0.85%)
Oct 21, 2015 0.0403 0.0430 0.0403 0.0424 175,200 -0.00(-8.50%)
Oct 20, 2015 0.0421 0.0464 0.0403 0.0464 94,647 +0.00(+7.86%)
Oct 19, 2015 0.0428 0.0550 0.0428 0.0430 472,910 +0.00(+2.23%)
Oct 15, 2015 0.0421 0.0421 0.0421 0 +0.00(+0.14%)
Oct 13, 2015 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Oct 12, 2015 0.0400 0.0400 0.0400 0.0400 10,085 +0.00(+0.25%)
Oct 09, 2015 0.0399 0.0399 0.0399 0.0399 54,300 +0.00(+1.48%)
Oct 08, 2015 0.0420 0.0430 0.0360 0.0393 165,144 -0.00(-8.34%)
Oct 07, 2015 0.0376 0.0429 0.0370 0.0429 121,700 +0.00(+3.08%)
Oct 06, 2015 0.0400 0.0430 0.0400 0.0416 67,800 -0.00(-1.84%)
Oct 05, 2015 0.0410 0.0430 0.0410 0.0424 13,400 +0.00(+0.43%)
Oct 02, 2015 0.0429 0.0430 0.0414 0.0422 141,850 +0.00(+0.52%)
Oct 01, 2015 0.0429 0.0430 0.0400 0.0420 63,983 -0.00(-6.67%)
Sep 30, 2015 0.0450 0.0450 0.0401 0.0450 36,100 +0.00(+0.00%)
Sep 29, 2015 0.0440 0.0450 0.0440 0.0450 500 +0.00(+2.27%)
Sep 28, 2015 0.0440 0.0440 0.0412 0.0440 50,700 -0.00(-4.35%)
Sep 25, 2015 0.0460 0.0460 0.0412 0.0460 58,284 +0.00(+3.98%)
Sep 24, 2015 0.0539 0.0539 0.0425 0.0442 12,183 -0.00(-3.83%)
Sep 23, 2015 0.0448 0.0472 0.0412 0.0460 137,700 +0.00(+4.17%)
Sep 22, 2015 0.0451 0.0509 0.0425 0.0442 146,183 -0.00(-9.88%)
Sep 21, 2015 0.0539 0.0539 0.0426 0.0490 36,800 -0.00(-3.01%)
Sep 18, 2015 0.0410 0.0540 0.0410 0.0505 43,200 +0.00(+3.10%)
Sep 17, 2015 0.0490 0.0490 0.0411 0.0490 2,600 +0.00(+2.08%)
Sep 16, 2015 0.0480 0.0507 0.0450 0.0480 42,317 -0.00(-3.65%)
Sep 15, 2015 0.0455 0.0509 0.0455 0.0498 13,400 -0.00(-0.95%)
Sep 14, 2015 0.0500 0.0503 0.0421 0.0503 40,900 -0.00(-1.18%)
Sep 11, 2015 0.0489 0.0509 0.0420 0.0509 47,400 -0.00(-0.08%)
Sep 10, 2015 0.0471 0.0524 0.0451 0.0509 120,200 -0.00(-6.87%)
Sep 09, 2015 0.0547 0.0547 0.0547 0.0547 23,100 -0.00(-0.55%)
Sep 08, 2015 0.0550 0.0620 0.0550 0.0550 280,400 +0.00(+0.73%)
Sep 04, 2015 0.0546 0.0546 0.0546 0 +0.00(+0.74%)
Sep 02, 2015 0.0542 0.0542 0.0542 0 +0.00(+1.50%)
Sep 01, 2015 0.0510 0.0540 0.0510 0.0534 30,400 -0.00(-1.18%)
Aug 31, 2015 0.0550 0.0550 0.0540 0.0540 200 +0.00(+0.04%)
Aug 28, 2015 0.0570 0.0570 0.0521 0.0540 20,400 -0.00(-2.88%)
Aug 27, 2015 0.0570 0.0570 0.0530 0.0556 30,600 -0.00(-2.42%)
Aug 26, 2015 0.0580 0.0580 0.0550 0.0570 22,500 +0.00(+1.75%)
Aug 25, 2015 0.0570 0.0570 0.0521 0.0560 2,700 -0.00(-1.72%)
Aug 24, 2015 0.0570 0.0570 0.0570 0.0570 10,728 +0.00(+1.86%)
Aug 21, 2015 0.0567 0.0567 0.0529 0.0560 273,900 +0.00(+3.40%)
Aug 20, 2015 0.0580 0.0580 0.0501 0.0541 42,700 -0.00(-2.70%)
Aug 19, 2015 0.0520 0.0580 0.0520 0.0556 9,400 -0.00(-1.63%)
Aug 18, 2015 0.0579 0.0579 0.0565 0.0565 200 +0.00(+0.96%)
Aug 17, 2015 0.0592 0.0599 0.0560 0.0560 95,700 -0.00(-6.67%)
Aug 14, 2015 0.0600 0.0600 0.0600 0.0600 1,000 -0.00(-0.40%)
Aug 12, 2015 0.0602 0.0602 0.0602 0 -0.00(-1.92%)
Aug 11, 2015 0.0630 0.0640 0.0581 0.0614 158,200 -0.00(-0.94%)
Aug 10, 2015 0.0420 0.0620 0.0420 0.0620 1,100 -0.00(-0.80%)
Aug 07, 2015 0.0565 0.0640 0.0565 0.0625 10,200 -0.00(-5.59%)
Aug 06, 2015 0.0662 0.0662 0.0650 0.0662 10,200 +0.00(+0.00%)
Aug 05, 2015 0.0662 0.0662 0.0662 0.0662 17,900 +0.00(+0.00%)
Aug 04, 2015 0.0520 0.0662 0.0520 0.0662 69,200 +0.01(+27.31%)
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.