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

Protokinetix Inc (OP: PKTX )

0.0112 -0.0034 (-23.29%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 24, 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 31, 2020 0.1650 0.1650 0.1200 0.1550 99,077 -0.01(-4.62%)
Mar 30, 2020 0.1310 0.1650 0.1310 0.1625 140,592 +0.02(+16.07%)
Mar 27, 2020 0.1400 0.1400 0.1300 0.1400 142,100 +0.00(+0.00%)
Mar 26, 2020 0.1511 0.1511 0.1250 0.1400 140,302 +0.00(+0.00%)
Mar 25, 2020 0.1700 0.1750 0.1400 0.1400 72,879 -0.02(-15.15%)
Mar 24, 2020 0.1700 0.1700 0.1600 0.1650 34,505 +0.00(+0.06%)
Mar 23, 2020 0.1748 0.1780 0.1400 0.1649 144,957 -0.01(-7.36%)
Mar 20, 2020 0.1700 0.1780 0.1500 0.1780 97,300 -0.00(-1.11%)
Mar 19, 2020 0.1900 0.1900 0.1200 0.1800 109,776 -0.01(-5.26%)
Mar 18, 2020 0.2000 0.2000 0.1610 0.1900 40,887 -0.01(-5.00%)
Mar 17, 2020 0.1500 0.2000 0.1500 0.2000 69,871 -0.01(-4.76%)
Mar 16, 2020 0.2200 0.2200 0.1810 0.2100 33,829 -0.00(-1.41%)
Mar 13, 2020 0.2045 0.2130 0.1850 0.2130 296,400 +0.01(+6.50%)
Mar 12, 2020 0.2100 0.2200 0.1820 0.2000 135,557 -0.01(-5.79%)
Mar 11, 2020 0.1941 0.2123 0.1941 0.2123 121,856 +0.00(+1.63%)
Mar 10, 2020 0.2120 0.2120 0.1950 0.2089 104,497 -0.00(-0.52%)
Mar 09, 2020 0.2100 0.2100 0.1800 0.2100 129,050 +0.00(+0.00%)
Mar 06, 2020 0.2075 0.2139 0.2025 0.2100 83,600 +0.00(+2.14%)
Mar 05, 2020 0.2057 0.2057 0.2013 0.2056 31,850 -0.00(-2.05%)
Mar 04, 2020 0.2130 0.2139 0.2000 0.2099 245,670 -0.00(-1.46%)
Mar 03, 2020 0.2050 0.2140 0.1999 0.2130 104,750 +0.01(+3.90%)
Mar 02, 2020 0.2050 0.2050 0.1900 0.2050 16,549 +0.00(+2.50%)
Feb 28, 2020 0.2050 0.2050 0.1855 0.2000 102,400 +0.00(+0.00%)
Feb 27, 2020 0.1998 0.2200 0.1998 0.2000 199,990 +0.00(+0.00%)
Feb 26, 2020 0.2000 0.2000 0.1925 0.2000 79,950 +0.00(+0.00%)
Feb 25, 2020 0.1900 0.2000 0.1876 0.2000 436,428 +0.01(+5.26%)
Feb 24, 2020 0.1800 0.1900 0.1800 0.1900 113,975 +0.00(+0.00%)
Feb 21, 2020 0.1900 0.1900 0.1710 0.1900 118,400 +0.00(+0.00%)
Feb 20, 2020 0.2000 0.2000 0.1800 0.1900 126,816 -0.01(-2.56%)
Feb 19, 2020 0.1900 0.2000 0.1850 0.1950 213,404 +0.01(+6.85%)
Feb 18, 2020 0.1825 0.1900 0.1774 0.1825 133,311 +0.00(+0.05%)
Feb 14, 2020 0.1750 0.1850 0.1700 0.1824 83,500 +0.00(+1.33%)
Feb 13, 2020 0.1800 0.1800 0.1750 0.1800 13,352 -0.01(-2.70%)
Feb 12, 2020 0.1750 0.1850 0.1750 0.1850 94,047 +0.01(+2.89%)
Feb 11, 2020 0.1798 0.1798 0.1600 0.1798 112,314 +0.01(+5.76%)
Feb 10, 2020 0.1798 0.1798 0.1700 0.1700 12,852 -0.01(-5.45%)
Feb 07, 2020 0.1800 0.1800 0.1600 0.1798 56,500 -0.00(-0.06%)
Feb 06, 2020 0.1510 0.1799 0.1510 0.1799 29,594 -0.00(-0.06%)
Feb 05, 2020 0.1350 0.1800 0.1270 0.1800 14,501 +0.02(+10.43%)
Feb 04, 2020 0.1850 0.1850 0.1600 0.1630 96,768 -0.02(-9.44%)
Feb 03, 2020 0.1700 0.1800 0.1400 0.1800 49,057 +0.00(+0.00%)
Jan 31, 2020 0.1700 0.1800 0.1630 0.1800 38,600 +0.00(+1.87%)
Jan 30, 2020 0.1768 0.1768 0.1623 0.1767 83,125 +0.01(+7.09%)
Jan 29, 2020 0.1425 0.2005 0.1425 0.1650 531,335 +0.02(+15.79%)
Jan 28, 2020 0.1350 0.1425 0.1225 0.1425 76,322 +0.01(+5.56%)
Jan 27, 2020 0.1350 0.1500 0.1350 0.1350 83,796 +0.00(+0.00%)
Jan 24, 2020 0.1300 0.1350 0.1250 0.1350 304,500 +0.01(+3.85%)
Jan 23, 2020 0.1239 0.1300 0.1200 0.1300 225,639 +0.01(+9.15%)
Jan 22, 2020 0.1250 0.1250 0.1150 0.1191 118,652 -0.01(-4.72%)
Jan 21, 2020 0.1125 0.1250 0.1100 0.1250 122,461 +0.01(+12.82%)
Jan 17, 2020 0.1108 0.1108 0.1108 0.1108 800 +0.00(+0.73%)
Jan 16, 2020 0.1250 0.1250 0.1100 0.1100 61,522 -0.02(-15.38%)
Jan 15, 2020 0.1250 0.1300 0.1200 0.1300 28,856 +0.01(+4.50%)
Jan 14, 2020 0.1250 0.1250 0.1175 0.1244 18,148 -0.00(-0.40%)
Jan 13, 2020 0.1100 0.1300 0.1060 0.1249 117,273 -0.00(-0.08%)
Jan 10, 2020 0.1100 0.1250 0.1085 0.1250 88,600 +0.01(+13.64%)
Jan 09, 2020 0.1198 0.1200 0.1100 0.1100 92,369 -0.01(-6.70%)
Jan 08, 2020 0.1050 0.1199 0.1000 0.1179 114,725 +0.01(+7.38%)
Jan 07, 2020 0.1050 0.1098 0.1000 0.1098 21,174 -0.00(-0.18%)
Jan 06, 2020 0.1050 0.1100 0.1000 0.1100 50,892 +0.01(+10.00%)
Jan 03, 2020 0.1000 0.1000 0.1000 0.1000 4,200 +0.00(+2.04%)
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.