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 (%)
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%)
Jan 03, 2017 0.0540 0.0544 0.0521 0.0544 160,237 -0.00(-0.18%)
Dec 30, 2016 0.0545 0.0545 0.0545 0 +0.00(+4.81%)
Dec 29, 2016 0.0539 0.0548 0.0501 0.0520 95,499 -0.00(-5.28%)
Dec 28, 2016 0.0510 0.0549 0.0510 0.0549 9,700 -0.00(-0.18%)
Dec 27, 2016 0.0550 0.0550 0.0512 0.0550 59,600 +0.00(+0.92%)
Dec 23, 2016 0.0545 0.0545 0.0545 0 -0.00(-0.91%)
Dec 22, 2016 0.0550 0.0550 0.0498 0.0550 135,348 -0.00(-1.79%)
Dec 21, 2016 0.0570 0.0570 0.0505 0.0560 81,000 +0.00(+1.82%)
Dec 20, 2016 0.0465 0.0550 0.0465 0.0550 53,900 +0.00(+4.96%)
Dec 19, 2016 0.0550 0.0550 0.0462 0.0524 41,487 -0.00(-4.73%)
Dec 16, 2016 0.0500 0.0550 0.0500 0.0550 99,000 +0.00(+10.00%)
Dec 15, 2016 0.0460 0.0520 0.0460 0.0500 27,424 -0.01(-9.91%)
Dec 13, 2016 0.0555 0.0555 0.0555 0 +0.00(+0.91%)
Dec 12, 2016 0.0531 0.0560 0.0531 0.0550 11,600 +0.00(+1.85%)
Dec 09, 2016 0.0545 0.0570 0.0509 0.0540 83,524 -0.00(-7.69%)
Dec 08, 2016 0.0570 0.0630 0.0450 0.0585 279,984 +0.01(+22.77%)
Dec 07, 2016 0.0476 0.0476 0.0476 0.0476 10,000 -0.00(-7.48%)
Dec 06, 2016 0.0460 0.0524 0.0460 0.0515 53,800 -0.01(-9.65%)
Dec 05, 2016 0.0480 0.0570 0.0480 0.0570 60,000 +0.00(+0.18%)
Dec 02, 2016 0.0533 0.0578 0.0481 0.0569 58,900 +0.00(+6.36%)
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.