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

Protokinetix Inc (OP: PKTX )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 10, 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 (%)
Dec 29, 2017 0.0583 0.0583 0.0583 0 +0.00(+1.39%)
Dec 28, 2017 0.0575 0.0575 0.0575 0.0575 2,000 +0.00(+0.00%)
Dec 27, 2017 0.0575 0.0575 0.0575 0.0575 13,000 +0.00(+0.00%)
Dec 26, 2017 0.0560 0.0575 0.0560 0.0575 99,077 +0.00(+0.88%)
Dec 22, 2017 0.0541 0.0570 0.0535 0.0570 64,680 -0.00(-2.56%)
Dec 21, 2017 0.0580 0.0585 0.0555 0.0585 11,175 -0.00(-0.51%)
Dec 20, 2017 0.0567 0.0588 0.0536 0.0588 86,710 +0.00(+0.00%)
Dec 19, 2017 0.0588 0.0588 0.0567 0.0588 41,901 +0.00(+0.22%)
Dec 18, 2017 0.0556 0.0595 0.0555 0.0587 72,280 -0.00(-0.56%)
Dec 15, 2017 0.0555 0.0599 0.0555 0.0590 34,803 -0.00(-0.84%)
Dec 14, 2017 0.0586 0.0595 0.0551 0.0595 53,124 -0.00(-2.46%)
Dec 13, 2017 0.0610 0.0610 0.0610 0.0610 468 +0.00(+0.00%)
Dec 12, 2017 0.0587 0.0610 0.0587 0.0610 20,250 +0.00(+4.10%)
Dec 11, 2017 0.0586 0.0620 0.0586 0.0586 34,316 -0.00(-5.48%)
Dec 08, 2017 0.0618 0.0620 0.0618 0.0620 32,100 +0.00(+1.64%)
Dec 07, 2017 0.0635 0.0635 0.0576 0.0610 211,404 -0.00(-4.09%)
Dec 06, 2017 0.0624 0.0636 0.0600 0.0636 129,721 -0.00(-1.85%)
Dec 05, 2017 0.0650 0.0660 0.0590 0.0648 83,855 +0.01(+21.12%)
Dec 04, 2017 0.0617 0.0639 0.0535 0.0535 3,647 -0.01(-21.21%)
Dec 01, 2017 0.0690 0.0690 0.0515 0.0679 163,554 +0.00(+0.00%)
Nov 30, 2017 0.0679 0.0679 0.0600 0.0679 176,929 +0.00(+0.59%)
Nov 29, 2017 0.0648 0.0675 0.0648 0.0675 22,625 +0.00(+0.75%)
Nov 28, 2017 0.0658 0.0670 0.0622 0.0670 59,850 +0.00(+1.82%)
Nov 27, 2017 0.0650 0.0658 0.0650 0.0658 20,550 -0.00(-1.50%)
Nov 24, 2017 0.0672 0.0672 0.0668 0.0668 2,700 -0.00(-0.15%)
Nov 22, 2017 0.0669 0.0669 0.0669 0.0669 4,000 -0.00(-0.15%)
Nov 21, 2017 0.0645 0.0670 0.0644 0.0670 60,425 +0.00(+0.00%)
Nov 20, 2017 0.0674 0.0674 0.0644 0.0670 31,192 -0.00(-0.74%)
Nov 17, 2017 0.0650 0.0675 0.0635 0.0675 113,620 +0.00(+2.27%)
Nov 16, 2017 0.0646 0.0665 0.0621 0.0660 225,350 +0.00(+2.17%)
Nov 15, 2017 0.0640 0.0646 0.0640 0.0646 8,475 -0.00(-1.37%)
Nov 13, 2017 0.0655 0.0655 0.0655 0 -0.00(-0.76%)
Nov 10, 2017 0.0660 0.0660 0.0648 0.0660 45,246 -0.00(-1.20%)
Nov 09, 2017 0.0657 0.0668 0.0657 0.0668 26,975 +0.00(+0.45%)
Nov 08, 2017 0.0674 0.0674 0.0633 0.0665 110,906 -0.00(-0.30%)
Nov 07, 2017 0.0670 0.0670 0.0654 0.0667 59,491 -0.00(-0.45%)
Nov 06, 2017 0.0650 0.0680 0.0623 0.0670 236,625 +0.00(+3.24%)
Nov 03, 2017 0.0610 0.0649 0.0610 0.0649 5,575 -0.00(-0.15%)
Nov 02, 2017 0.0657 0.0660 0.0550 0.0650 279,638 -0.00(-1.22%)
Nov 01, 2017 0.0635 0.0669 0.0635 0.0658 74,900 +0.00(+6.13%)
Oct 31, 2017 0.0669 0.0669 0.0620 0.0620 114,013 -0.01(-8.82%)
Oct 30, 2017 0.0669 0.0680 0.0660 0.0680 147,100 +0.00(+0.29%)
Oct 27, 2017 0.0657 0.0678 0.0648 0.0678 126,300 +0.00(+4.47%)
Oct 26, 2017 0.0669 0.0669 0.0649 0.0649 30,000 +0.00(+0.46%)
Oct 25, 2017 0.0680 0.0680 0.0646 0.0646 24,600 -0.00(-6.38%)
Oct 24, 2017 0.0683 0.0690 0.0631 0.0690 306,515 +0.00(+5.34%)
Oct 23, 2017 0.0655 0.0680 0.0630 0.0655 233,508 +0.00(+0.61%)
Oct 19, 2017 0.0651 0.0651 0.0651 0 -0.00(-4.96%)
Oct 18, 2017 0.0678 0.0685 0.0675 0.0685 57,194 +0.00(+1.48%)
Oct 17, 2017 0.0650 0.0690 0.0591 0.0675 480,180 +0.01(+12.50%)
Oct 16, 2017 0.0651 0.0651 0.0600 0.0600 67,300 -0.01(-13.04%)
Oct 13, 2017 0.0640 0.0690 0.0640 0.0690 70,700 +0.01(+9.52%)
Oct 12, 2017 0.0630 0.0650 0.0550 0.0630 399,250 +0.00(+0.00%)
Oct 11, 2017 0.0686 0.0695 0.0630 0.0630 350,160 -0.01(-8.16%)
Oct 10, 2017 0.0686 0.0700 0.0685 0.0686 57,800 -0.00(-2.00%)
Oct 09, 2017 0.0700 0.0700 0.0686 0.0700 73,728 +0.00(+0.00%)
Oct 05, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 04, 2017 0.0690 0.0700 0.0673 0.0700 83,300 +0.00(+0.72%)
Oct 03, 2017 0.0610 0.0695 0.0600 0.0695 336,091 +0.01(+15.83%)
Oct 02, 2017 0.0600 0.0600 0.0600 0.0600 15,000 -0.00(-3.23%)
Sep 28, 2017 0.0620 0.0620 0.0620 0 +0.00(+5.98%)
Sep 27, 2017 0.0550 0.0585 0.0550 0.0585 91,900 +0.00(+0.86%)
Sep 25, 2017 0.0580 0.0580 0.0580 0 -0.00(-1.36%)
Sep 22, 2017 0.0550 0.0588 0.0550 0.0588 24,200 +0.00(+0.00%)
Sep 21, 2017 0.0525 0.0588 0.0525 0.0588 5,800 -0.00(-0.84%)
Sep 19, 2017 0.0593 0.0593 0.0593 0 +0.01(+11.89%)
Sep 18, 2017 0.0576 0.0620 0.0530 0.0530 158,000 -0.01(-15.20%)
Sep 15, 2017 0.0620 0.0625 0.0575 0.0625 30,084 +0.00(+0.00%)
Sep 12, 2017 0.0625 0.0625 0.0625 0 +0.00(+0.97%)
Sep 11, 2017 0.0629 0.0629 0.0560 0.0619 234,093 +0.01(+16.35%)
Sep 08, 2017 0.0640 0.0640 0.0532 0.0532 22,400 -0.01(-17.52%)
Sep 06, 2017 0.0645 0.0645 0.0645 0 +0.00(+0.78%)
Sep 05, 2017 0.0605 0.0649 0.0603 0.0640 32,240 -0.01(-8.31%)
Sep 01, 2017 0.0560 0.0698 0.0560 0.0698 24,896 +0.00(+1.16%)
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%)
Jun 01, 2017 0.0630 0.0669 0.0630 0.0650 118,251 -0.00(-2.84%)
May 31, 2017 0.0668 0.0679 0.0625 0.0669 112,668 -0.00(-1.18%)
May 30, 2017 0.0700 0.0735 0.0625 0.0677 236,512 -0.01(-7.89%)
May 26, 2017 0.0745 0.0745 0.0700 0.0735 55,996 -0.00(-1.74%)
May 25, 2017 0.0750 0.0750 0.0700 0.0748 35,856 -0.00(-0.27%)
May 24, 2017 0.0780 0.0795 0.0741 0.0750 97,004 -0.00(-5.78%)
May 23, 2017 0.0742 0.0796 0.0742 0.0796 2,500 -0.00(-0.50%)
May 22, 2017 0.0783 0.0855 0.0712 0.0800 1,109,500 -0.00(-4.12%)
May 19, 2017 0.0794 0.0834 0.0751 0.0834 46,300 +0.00(+5.08%)
May 18, 2017 0.0794 0.0794 0.0794 0.0794 5,000 -0.00(-1.73%)
May 17, 2017 0.0800 0.0808 0.0751 0.0808 75,800 +0.00(+1.00%)
May 16, 2017 0.0790 0.0800 0.0790 0.0800 62,044 +0.00(+0.63%)
May 15, 2017 0.0725 0.0795 0.0725 0.0795 1,200 +0.00(+1.92%)
May 12, 2017 0.0721 0.0805 0.0721 0.0780 21,400 -0.00(-0.64%)
May 11, 2017 0.0730 0.0785 0.0730 0.0785 54,100 +0.00(+3.70%)
May 10, 2017 0.0750 0.0785 0.0655 0.0757 78,100 -0.00(-4.18%)
May 09, 2017 0.0777 0.0790 0.0760 0.0790 48,500 +0.00(+0.00%)
May 08, 2017 0.0790 0.0790 0.0767 0.0790 46,500 -0.00(-1.00%)
May 05, 2017 0.0751 0.0799 0.0750 0.0798 58,300 -0.00(-2.68%)
May 04, 2017 0.0709 0.0899 0.0700 0.0820 140,449 +0.01(+15.66%)
May 03, 2017 0.0640 0.0709 0.0640 0.0709 1,500 +0.00(+3.65%)
May 02, 2017 0.0710 0.0710 0.0600 0.0684 497,500 -0.01(-8.80%)
May 01, 2017 0.0700 0.0750 0.0700 0.0750 16,733 +0.00(+2.04%)
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%)
Feb 01, 2017 0.0721 0.0770 0.0687 0.0721 173,815 -0.00(-2.43%)
Jan 31, 2017 0.0751 0.0758 0.0701 0.0739 134,366 -0.00(-4.71%)
Jan 30, 2017 0.0753 0.0800 0.0700 0.0775 406,346 +0.01(+7.71%)
Jan 27, 2017 0.0800 0.0840 0.0700 0.0720 603,875 -0.01(-14.29%)
Jan 26, 2017 0.0850 0.0940 0.0750 0.0840 513,606 -0.00(-5.02%)
Jan 25, 2017 0.0975 0.1000 0.0850 0.0884 294,900 -0.01(-7.15%)
Jan 24, 2017 0.1399 0.1479 0.0910 0.0953 800,982 -0.04(-29.44%)
Jan 23, 2017 0.1000 0.1890 0.0720 0.1350 2,709,025 +0.04(+35.00%)
Jan 20, 2017 0.0655 0.1000 0.0655 0.1000 1,645,172 +0.03(+52.67%)
Jan 19, 2017 0.0625 0.0655 0.0625 0.0655 335,381 +0.00(+3.97%)
Jan 18, 2017 0.0590 0.0648 0.0573 0.0630 525,733 +0.00(+6.78%)
Jan 17, 2017 0.0565 0.0599 0.0565 0.0590 109,700 +0.00(+2.79%)
Jan 13, 2017 0.0574 0.0574 0.0574 0 +0.00(+2.50%)
Jan 12, 2017 0.0535 0.0585 0.0535 0.0560 52,706 +0.00(+0.90%)
Jan 11, 2017 0.0585 0.0585 0.0555 0.0555 18,900 +0.00(+0.91%)
Jan 10, 2017 0.0513 0.0600 0.0513 0.0550 59,445 +0.00(+1.85%)
Jan 09, 2017 0.0510 0.0540 0.0510 0.0540 106,500 +0.00(+0.00%)
Jan 06, 2017 0.0540 0.0540 0.0512 0.0540 48,438 -0.00(-0.74%)
Jan 04, 2017 0.0544 0.0544 0.0544 0 +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.