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 31, 2015 0.0700 0.0700 0.0700 0 +0.00(+2.79%)
Dec 30, 2015 0.0500 0.0681 0.0499 0.0681 126,313 +0.02(+36.20%)
Dec 29, 2015 0.0721 0.0721 0.0498 0.0500 234,006 -0.01(-16.67%)
Dec 28, 2015 0.0650 0.0650 0.0599 0.0600 92,928 -0.01(-14.29%)
Dec 23, 2015 0.0700 0.0700 0.0700 0 -0.00(-5.41%)
Dec 21, 2015 0.0740 0.0740 0.0740 0 +0.00(+5.71%)
Dec 18, 2015 0.0900 0.0900 0.0700 0.0700 161,000 -0.00(-5.41%)
Dec 17, 2015 0.0750 0.0750 0.0650 0.0740 155,700 -0.00(-0.13%)
Dec 16, 2015 0.0770 0.0800 0.0741 0.0741 232,100 -0.00(-3.77%)
Dec 15, 2015 0.0800 0.0800 0.0770 0.0770 2,000 -0.00(-3.75%)
Dec 14, 2015 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+10.19%)
Dec 11, 2015 0.0750 0.0750 0.0510 0.0726 4,500 -0.01(-6.94%)
Dec 10, 2015 0.0500 0.0780 0.0500 0.0780 21,179 +0.00(+1.31%)
Dec 09, 2015 0.0807 0.0807 0.0600 0.0770 16,000 -0.00(-4.58%)
Dec 08, 2015 0.0600 0.0807 0.0600 0.0807 2,250 -0.00(-3.99%)
Dec 04, 2015 0.0840 0.0840 0.0840 0 -0.01(-6.61%)
Dec 03, 2015 0.0870 0.0900 0.0870 0.0900 16,000 +0.00(+0.00%)
Dec 02, 2015 0.0860 0.0900 0.0860 0.0900 1,200 +0.00(+0.00%)
Nov 30, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 24, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 20, 2015 0.0950 0.1030 0.0900 0.0900 62,738 -0.01(-5.26%)
Nov 19, 2015 0.0900 0.0950 0.0900 0.0950 67,262 +0.00(+0.00%)
Nov 17, 2015 0.0950 0.0950 0.0950 0 -0.01(-10.11%)
Nov 16, 2015 0.1049 0.1150 0.0980 0.1057 550,258 +0.01(+6.75%)
Nov 13, 2015 0.0956 0.0990 0.0956 0.0990 52,869 +0.00(+3.61%)
Nov 12, 2015 0.0970 0.0998 0.0950 0.0955 283,366 -0.00(-2.40%)
Nov 11, 2015 0.0985 0.1000 0.0901 0.0979 260,354 -0.00(-2.10%)
Nov 10, 2015 0.0950 0.1250 0.0850 0.1000 206,954 +0.02(+20.48%)
Nov 09, 2015 0.0722 0.0975 0.0722 0.0830 65,446 +0.00(+5.06%)
Nov 06, 2015 0.0810 0.0810 0.0790 0.0790 91,904 +0.00(+0.00%)
Nov 05, 2015 0.0730 0.0800 0.0730 0.0790 151,800 +0.00(+6.18%)
Nov 04, 2015 0.0770 0.0810 0.0744 0.0744 116,000 -0.01(-6.63%)
Nov 03, 2015 0.0745 0.0810 0.0745 0.0797 34,000 -0.00(-1.63%)
Nov 02, 2015 0.0900 0.0900 0.0741 0.0810 30,799 -0.01(-11.49%)
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%)
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.