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 (%)
Mar 29, 2019 0.0707 0.0770 0.0707 0.0770 87,200 +0.01(+10.00%)
Mar 28, 2019 0.0700 0.0769 0.0700 0.0700 82,600 -0.01(-8.97%)
Mar 27, 2019 0.0768 0.0769 0.0750 0.0769 69,000 +0.01(+9.86%)
Mar 26, 2019 0.0750 0.0750 0.0700 0.0700 128,600 +0.01(+15.13%)
Mar 25, 2019 0.0700 0.0700 0.0608 0.0608 25,000 -0.01(-18.93%)
Mar 22, 2019 0.0529 0.0750 0.0529 0.0750 76,700 +0.00(+0.13%)
Mar 21, 2019 0.0749 0.0749 0.0749 0.0749 1,750 +0.01(+24.83%)
Mar 20, 2019 0.0623 0.0623 0.0600 0.0600 47,000 -0.00(-2.60%)
Mar 18, 2019 0.0616 0.0616 0.0616 0 +0.00(+2.67%)
Mar 15, 2019 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-19.03%)
Mar 14, 2019 0.0730 0.0741 0.0730 0.0741 14,000 +0.00(+1.37%)
Mar 13, 2019 0.0642 0.0731 0.0642 0.0731 30,750 -0.00(-2.53%)
Mar 12, 2019 0.0750 0.0750 0.0750 0.0750 3,000 -0.00(-2.47%)
Mar 06, 2019 0.0769 0.0769 0.0769 0 +0.00(+0.13%)
Mar 05, 2019 0.0642 0.0768 0.0642 0.0768 6,000 -0.00(-0.13%)
Mar 01, 2019 0.0769 0.0769 0.0769 0 +0.01(+22.45%)
Feb 27, 2019 0.0628 0.0628 0.0628 0 +0.00(+4.67%)
Feb 26, 2019 0.0709 0.0709 0.0600 0.0600 40,000 -0.02(-23.08%)
Feb 25, 2019 0.0750 0.0780 0.0750 0.0780 11,000 +0.00(+5.98%)
Feb 22, 2019 0.0747 0.0747 0.0500 0.0736 150,300 +0.02(+31.43%)
Feb 21, 2019 0.0560 0.0560 0.0560 0.0560 3,000 -0.02(-25.13%)
Feb 20, 2019 0.0747 0.0748 0.0520 0.0748 5,798 +0.01(+15.08%)
Feb 19, 2019 0.0630 0.0650 0.0630 0.0650 108,600 -0.01(-7.14%)
Feb 15, 2019 0.0700 0.0700 0.0700 0.0700 13,200 +0.00(+0.00%)
Feb 14, 2019 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.28%)
Feb 13, 2019 0.0650 0.0798 0.0650 0.0798 3,407 +0.01(+10.07%)
Feb 12, 2019 0.0799 0.0799 0.0650 0.0725 7,408 +0.01(+11.54%)
Feb 07, 2019 0.0650 0.0650 0.0650 0 -0.01(-9.72%)
Feb 05, 2019 0.0720 0.0720 0.0720 0 +0.00(+2.86%)
Feb 04, 2019 0.0700 0.0700 0.0700 0.0700 20,000 -0.02(-20.45%)
Jan 31, 2019 0.0880 0.0880 0.0880 0 +0.03(+41.71%)
Jan 30, 2019 0.0690 0.0690 0.0621 0.0621 19,800 -0.01(-11.16%)
Jan 29, 2019 0.0652 0.0700 0.0652 0.0699 46,100 +0.00(+0.00%)
Jan 28, 2019 0.0700 0.0700 0.0699 0.0699 73,312 -0.00(-0.14%)
Jan 25, 2019 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.00%)
Jan 23, 2019 0.0700 0.0700 0.0700 0 -0.00(-1.41%)
Jan 22, 2019 0.0710 0.0800 0.0710 0.0710 32,224 -0.01(-11.25%)
Jan 18, 2019 0.0720 0.0800 0.0720 0.0800 14,000 +0.01(+11.11%)
Jan 17, 2019 0.0720 0.0720 0.0720 0.0720 35,503 +0.00(+0.00%)
Jan 16, 2019 0.0720 0.0720 0.0720 0.0720 35,400 -0.01(-10.00%)
Jan 15, 2019 0.0799 0.0800 0.0799 0.0800 24,500 +0.00(+0.00%)
Jan 10, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 09, 2019 0.0710 0.0800 0.0710 0.0800 14,810 +0.00(+0.00%)
Jan 08, 2019 0.0800 0.0800 0.0800 0.0800 14,997 +0.00(+0.00%)
Jan 04, 2019 0.0800 0.0800 0.0800 0 +0.01(+12.68%)
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.