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

Protokinetix Inc (OP: PKTX )

0.0138 -0.0008 (-5.48%)
Streaming Delayed Price Updated: 12:41 PM 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 (%)
Apr 30, 2020 0.1001 0.1010 0.0920 0.0980 261,967 -0.00(-2.00%)
Apr 29, 2020 0.1100 0.1100 0.0951 0.1000 139,911 -0.01(-7.66%)
Apr 28, 2020 0.1081 0.1100 0.1081 0.1083 18,561 -0.00(-0.64%)
Apr 27, 2020 0.1160 0.1160 0.1080 0.1090 65,090 -0.01(-6.03%)
Apr 24, 2020 0.1119 0.1165 0.1088 0.1160 34,500 +0.00(+0.17%)
Apr 23, 2020 0.1076 0.1159 0.1076 0.1158 40,163 +0.01(+7.62%)
Apr 22, 2020 0.1050 0.1100 0.1050 0.1076 38,100 +0.00(+2.48%)
Apr 21, 2020 0.1200 0.1200 0.1050 0.1050 33,502 -0.01(-12.50%)
Apr 20, 2020 0.1399 0.1400 0.1200 0.1200 76,715 -0.02(-12.28%)
Apr 17, 2020 0.1200 0.1368 0.1200 0.1368 12,000 +0.01(+3.87%)
Apr 16, 2020 0.1317 0.1317 0.1317 0.1317 500 -0.01(-5.93%)
Apr 15, 2020 0.1100 0.1400 0.1100 0.1400 115,274 +0.02(+18.74%)
Apr 14, 2020 0.1399 0.1399 0.1060 0.1179 45,847 +0.01(+11.23%)
Apr 13, 2020 0.1010 0.1300 0.1010 0.1060 51,192 +0.00(+0.95%)
Apr 09, 2020 0.1010 0.1150 0.1000 0.1050 239,900 -0.00(-3.67%)
Apr 08, 2020 0.1020 0.1090 0.0970 0.1090 100,300 +0.01(+6.86%)
Apr 07, 2020 0.1140 0.1250 0.1020 0.1020 399,955 -0.00(-2.86%)
Apr 06, 2020 0.1050 0.1149 0.1000 0.1050 200,831 -0.01(-6.50%)
Apr 03, 2020 0.1100 0.1290 0.1000 0.1123 229,400 +0.00(+2.09%)
Apr 02, 2020 0.1360 0.1490 0.1050 0.1100 215,691 -0.01(-12.00%)
Apr 01, 2020 0.1499 0.1500 0.1100 0.1250 144,250 -0.03(-19.35%)
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%)
Jan 02, 2020 0.0910 0.0980 0.0910 0.0980 9,000 +0.01(+7.69%)
Dec 31, 2019 0.1100 0.1100 0.0910 0.0910 156,100 -0.02(-17.27%)
Dec 30, 2019 0.0960 0.1100 0.0960 0.1100 26,786 +0.01(+11.11%)
Dec 27, 2019 0.0990 0.0990 0.0990 0.0990 3,000 +0.01(+7.61%)
Dec 26, 2019 0.0981 0.1000 0.0920 0.0920 19,690 -0.00(-1.08%)
Dec 24, 2019 0.0951 0.0951 0.0930 0.0930 30,200 -0.00(-3.13%)
Dec 23, 2019 0.0960 0.0961 0.0960 0.0960 54,569 -0.00(-2.83%)
Dec 20, 2019 0.1200 0.1250 0.0988 0.0988 207,300 -0.02(-14.09%)
Dec 19, 2019 0.1220 0.1220 0.1100 0.1150 176,582 -0.00(-4.17%)
Dec 18, 2019 0.1075 0.1200 0.1075 0.1200 286,400 +0.02(+20.00%)
Dec 17, 2019 0.0950 0.1000 0.0950 0.1000 15,300 +0.00(+1.01%)
Dec 16, 2019 0.0925 0.1000 0.0900 0.0990 112,404 -0.00(-0.90%)
Dec 12, 2019 0.0999 0.0999 0.0999 0 -0.00(-4.77%)
Dec 11, 2019 0.0999 0.1049 0.0999 0.1049 10,000 +0.00(+0.00%)
Dec 10, 2019 0.0960 0.1199 0.0960 0.1049 239,930 +0.01(+5.96%)
Dec 09, 2019 0.1000 0.1000 0.0925 0.0990 73,260 -0.01(-10.00%)
Dec 06, 2019 0.1190 0.1250 0.0950 0.1100 32,200 -0.01(-12.00%)
Dec 05, 2019 0.1200 0.1250 0.0950 0.1250 59,700 +0.02(+14.68%)
Dec 04, 2019 0.1050 0.1200 0.0925 0.1090 5,550 -0.02(-15.83%)
Dec 03, 2019 0.0975 0.1300 0.0975 0.1295 24,997 +0.03(+32.82%)
Dec 02, 2019 0.0975 0.0975 0.0975 0.0975 125 +0.00(+0.00%)
Nov 29, 2019 0.0975 0.0975 0.0975 0.0975 6,000 +0.01(+8.33%)
Nov 27, 2019 0.1001 0.1001 0.0900 0.0900 111,700 -0.01(-14.29%)
Nov 26, 2019 0.1050 0.1050 0.1050 0.1050 3,500 +0.00(+5.00%)
Nov 25, 2019 0.1273 0.1273 0.1000 0.1000 47,749 -0.00(-4.76%)
Nov 22, 2019 0.1250 0.1250 0.1050 0.1050 99,500 -0.02(-13.22%)
Nov 21, 2019 0.1118 0.1400 0.1045 0.1210 160,013 +0.01(+10.91%)
Nov 20, 2019 0.1064 0.1125 0.0980 0.1091 98,000 -0.00(-3.45%)
Nov 19, 2019 0.1090 0.1130 0.1040 0.1130 57,758 +0.00(+2.73%)
Nov 15, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 14, 2019 0.1100 0.1100 0.1000 0.1000 32,161 -0.00(-4.76%)
Nov 13, 2019 0.1050 0.1050 0.1050 0.1050 15,100 +0.00(+0.00%)
Nov 12, 2019 0.1050 0.1050 0.1050 0.1050 5,100 -0.00(-2.78%)
Nov 11, 2019 0.1045 0.1180 0.1045 0.1080 14,500 -0.01(-8.40%)
Nov 08, 2019 0.1190 0.1200 0.1010 0.1179 28,000 -0.00(-0.92%)
Nov 07, 2019 0.1225 0.1225 0.1075 0.1190 75,150 -0.00(-0.83%)
Nov 06, 2019 0.1200 0.1200 0.1000 0.1200 21,932 -0.01(-4.00%)
Nov 05, 2019 0.1100 0.1250 0.1000 0.1250 14,477 +0.02(+23.76%)
Nov 04, 2019 0.1190 0.1190 0.0980 0.1010 192,710 +0.01(+12.22%)
Nov 01, 2019 0.0910 0.0910 0.0820 0.0900 216,800 -0.00(-1.10%)
Oct 31, 2019 0.0910 0.0910 0.0820 0.0910 137,900 -0.01(-9.00%)
Oct 30, 2019 0.1000 0.1000 0.1000 0.1000 11,730 +0.00(+0.00%)
Oct 29, 2019 0.1001 0.1010 0.1000 0.1000 467,772 +0.00(+0.00%)
Oct 28, 2019 0.1010 0.1010 0.1000 0.1000 20,000 -0.01(-9.09%)
Oct 25, 2019 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+4.76%)
Oct 24, 2019 0.1050 0.1050 0.1050 0.1050 14,550 +0.00(+5.00%)
Oct 23, 2019 0.1150 0.1150 0.1000 0.1000 130,800 -0.01(-9.09%)
Oct 22, 2019 0.1100 0.1100 0.1100 0.1100 3,000 -0.00(-0.90%)
Oct 21, 2019 0.1150 0.1150 0.1050 0.1110 60,950 -0.00(-3.48%)
Oct 18, 2019 0.1051 0.1150 0.1051 0.1150 31,300 +0.01(+14.89%)
Oct 17, 2019 0.1050 0.1050 0.1001 0.1001 100,000 -0.01(-9.00%)
Oct 16, 2019 0.1100 0.1102 0.1001 0.1100 62,848 +0.01(+9.89%)
Oct 15, 2019 0.1002 0.1002 0.1001 0.1001 15,843 -0.00(-0.10%)
Oct 14, 2019 0.1300 0.1300 0.1001 0.1002 24,369 -0.03(-22.92%)
Oct 11, 2019 0.1000 0.1300 0.0810 0.1300 200,400 +0.03(+30.00%)
Oct 09, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 08, 2019 0.1050 0.1050 0.1000 0.1000 917,425 -0.01(-9.01%)
Oct 07, 2019 0.1170 0.1170 0.1080 0.1099 25,771 -0.01(-8.42%)
Oct 04, 2019 0.1200 0.1200 0.1100 0.1200 62,600 +0.00(+4.35%)
Oct 03, 2019 0.1300 0.1429 0.1000 0.1150 259,188 -0.01(-11.54%)
Oct 02, 2019 0.1113 0.1300 0.1113 0.1300 66,500 +0.02(+18.18%)
Oct 01, 2019 0.1100 0.1100 0.1075 0.1100 20,852 +0.01(+10.00%)
Sep 30, 2019 0.1050 0.1100 0.1000 0.1000 60,295 -0.01(-9.09%)
Sep 27, 2019 0.1000 0.1100 0.1000 0.1100 27,400 +0.01(+10.22%)
Sep 26, 2019 0.0823 0.1000 0.0822 0.0998 95,841 -0.01(-9.27%)
Sep 25, 2019 0.0900 0.1100 0.0822 0.1100 247,135 +0.00(+2.33%)
Sep 24, 2019 0.1200 0.1200 0.0861 0.1075 257,054 -0.01(-6.52%)
Sep 23, 2019 0.1100 0.1150 0.0801 0.1150 152,414 +0.00(+0.00%)
Sep 20, 2019 0.1200 0.1200 0.1000 0.1150 120,700 -0.02(-14.81%)
Sep 18, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.93%)
Sep 17, 2019 0.1299 0.1310 0.1299 0.1299 28,900 -0.00(-0.08%)
Sep 16, 2019 0.1300 0.1300 0.1158 0.1300 41,077 +0.00(+0.00%)
Sep 13, 2019 0.1275 0.1350 0.1200 0.1300 63,400 -0.01(-3.70%)
Sep 12, 2019 0.1300 0.1350 0.1200 0.1350 52,573 +0.00(+0.00%)
Sep 11, 2019 0.1400 0.1400 0.1300 0.1350 19,500 -0.00(-3.50%)
Sep 10, 2019 0.1370 0.1400 0.1300 0.1399 10,499 -0.00(-0.07%)
Sep 09, 2019 0.1230 0.1400 0.1230 0.1400 18,725 -0.01(-6.60%)
Sep 06, 2019 0.1638 0.1638 0.1050 0.1499 294,200 -0.01(-8.49%)
Sep 05, 2019 0.1600 0.1750 0.1500 0.1638 208,173 -0.01(-5.21%)
Sep 04, 2019 0.1750 0.1750 0.1570 0.1728 44,750 -0.00(-1.26%)
Sep 03, 2019 0.2100 0.2100 0.1570 0.1750 190,656 -0.02(-12.02%)
Aug 30, 2019 0.1900 0.1989 0.1900 0.1989 5,500 -0.00(-0.55%)
Aug 29, 2019 0.2090 0.2090 0.2000 0.2000 5,900 +0.00(+1.27%)
Aug 28, 2019 0.2000 0.2000 0.1900 0.1975 24,546 +0.04(+23.44%)
Aug 27, 2019 0.2000 0.2100 0.1560 0.1600 192,406 -0.02(-13.51%)
Aug 26, 2019 0.2800 0.2800 0.1850 0.1850 129,290 -0.02(-11.90%)
Aug 23, 2019 0.2100 0.2300 0.2000 0.2100 103,500 +0.00(+0.00%)
Aug 22, 2019 0.1800 0.2300 0.1800 0.2100 134,200 +0.01(+5.05%)
Aug 21, 2019 0.1960 0.2012 0.1850 0.1999 103,536 +0.00(+1.99%)
Aug 20, 2019 0.1960 0.1960 0.1850 0.1960 28,000 +0.01(+5.95%)
Aug 19, 2019 0.2000 0.2000 0.1850 0.1850 40,500 -0.02(-7.50%)
Aug 16, 2019 0.1850 0.2000 0.1850 0.2000 22,100 +0.02(+11.11%)
Aug 15, 2019 0.2002 0.2002 0.1800 0.1800 37,881 -0.02(-10.09%)
Aug 14, 2019 0.2200 0.2200 0.2002 0.2002 24,176 -0.02(-9.00%)
Aug 13, 2019 0.2100 0.2200 0.2028 0.2200 35,290 +0.00(+0.00%)
Aug 12, 2019 0.2000 0.2299 0.2000 0.2200 22,747 +0.00(+1.85%)
Aug 09, 2019 0.1900 0.2160 0.1900 0.2160 113,000 +0.03(+16.76%)
Aug 08, 2019 0.2000 0.2000 0.1620 0.1850 216,385 -0.00(-0.16%)
Aug 07, 2019 0.1900 0.1950 0.1853 0.1853 36,166 -0.01(-6.41%)
Aug 06, 2019 0.2050 0.2100 0.1950 0.1980 87,807 -0.01(-3.41%)
Aug 05, 2019 0.2050 0.2100 0.2050 0.2050 28,616 +0.00(+0.00%)
Aug 02, 2019 0.2001 0.2050 0.1911 0.2050 30,500 +0.00(+2.50%)
Aug 01, 2019 0.2050 0.2050 0.1920 0.2000 45,380 -0.01(-4.76%)
Jul 31, 2019 0.2000 0.2100 0.1853 0.2100 31,000 +0.00(+0.00%)
Jul 30, 2019 0.2101 0.2110 0.1959 0.2100 108,272 -0.01(-2.55%)
Jul 29, 2019 0.2101 0.2200 0.2101 0.2155 28,968 -0.00(-2.05%)
Jul 26, 2019 0.2020 0.2300 0.2020 0.2200 52,200 -0.01(-2.22%)
Jul 25, 2019 0.2151 0.2375 0.2050 0.2250 197,399 -0.00(-2.13%)
Jul 24, 2019 0.2300 0.2499 0.2131 0.2299 76,620 -0.00(-0.04%)
Jul 23, 2019 0.2400 0.2400 0.2200 0.2300 12,325 +0.02(+9.52%)
Jul 22, 2019 0.2211 0.2500 0.2060 0.2100 69,130 -0.04(-15.97%)
Jul 19, 2019 0.2330 0.2499 0.2110 0.2499 49,900 +0.03(+16.23%)
Jul 18, 2019 0.2175 0.2500 0.2100 0.2150 104,975 -0.02(-10.42%)
Jul 17, 2019 0.2370 0.2545 0.1821 0.2400 130,184 -0.02(-7.69%)
Jul 16, 2019 0.2699 0.2699 0.2372 0.2600 69,105 -0.00(-1.85%)
Jul 15, 2019 0.2700 0.2700 0.2500 0.2649 84,132 -0.01(-1.89%)
Jul 12, 2019 0.2700 0.2700 0.2550 0.2700 30,900 +0.02(+7.14%)
Jul 11, 2019 0.2622 0.2650 0.2510 0.2520 26,134 -0.01(-4.91%)
Jul 10, 2019 0.2695 0.2700 0.2580 0.2650 40,303 -0.01(-1.85%)
Jul 09, 2019 0.2768 0.2890 0.2700 0.2700 173,544 -0.02(-6.09%)
Jul 08, 2019 0.2600 0.2890 0.2510 0.2875 168,105 +0.03(+10.58%)
Jul 05, 2019 0.2510 0.2600 0.2460 0.2600 127,700 +0.00(+0.00%)
Jul 03, 2019 0.2500 0.2600 0.2415 0.2600 76,400 +0.01(+4.00%)
Jul 02, 2019 0.2529 0.2590 0.2415 0.2500 124,517 -0.01(-5.45%)
Jul 01, 2019 0.2100 0.2800 0.2050 0.2644 320,183 +0.05(+25.90%)
Jun 28, 2019 0.2135 0.2135 0.2093 0.2100 52,200 +0.00(+1.30%)
Jun 27, 2019 0.1990 0.2150 0.1990 0.2073 84,604 +0.01(+4.17%)
Jun 26, 2019 0.1800 0.1990 0.1800 0.1990 31,866 +0.02(+13.71%)
Jun 25, 2019 0.1800 0.1800 0.1700 0.1750 111,667 -0.01(-2.83%)
Jun 24, 2019 0.1700 0.2000 0.1700 0.1801 122,116 +0.01(+3.27%)
Jun 21, 2019 0.1819 0.1835 0.1690 0.1744 63,700 -0.01(-5.32%)
Jun 20, 2019 0.1780 0.1884 0.1650 0.1842 172,747 +0.01(+3.48%)
Jun 19, 2019 0.1882 0.2004 0.1780 0.1780 101,755 -0.01(-4.51%)
Jun 18, 2019 0.2000 0.2013 0.1750 0.1864 306,144 -0.01(-5.86%)
Jun 17, 2019 0.2200 0.2200 0.1811 0.1980 359,890 -0.01(-5.71%)
Jun 14, 2019 0.1650 0.2255 0.1650 0.2100 553,700 +0.04(+22.59%)
Jun 13, 2019 0.1900 0.1900 0.1610 0.1713 448,873 -0.03(-13.92%)
Jun 12, 2019 0.2500 0.2550 0.1790 0.1990 994,680 -0.06(-23.43%)
Jun 11, 2019 0.3198 0.3198 0.2310 0.2599 1,455,590 -0.06(-18.78%)
Jun 10, 2019 0.2046 0.3200 0.1870 0.3200 1,775,305 +0.12(+56.10%)
Jun 07, 2019 0.1800 0.2400 0.1680 0.2050 1,330,300 +0.04(+24.24%)
Jun 06, 2019 0.1600 0.1700 0.1550 0.1650 230,242 +0.00(+0.06%)
Jun 05, 2019 0.1600 0.1700 0.1552 0.1649 232,676 +0.01(+6.32%)
Jun 04, 2019 0.1525 0.1600 0.1460 0.1551 175,856 +0.00(+0.06%)
Jun 03, 2019 0.1494 0.1600 0.1460 0.1550 341,425 +0.01(+6.16%)
May 31, 2019 0.1500 0.1600 0.1300 0.1460 327,400 +0.00(+0.69%)
May 30, 2019 0.1400 0.1500 0.1385 0.1450 383,471 +0.02(+12.40%)
May 29, 2019 0.1500 0.1500 0.1270 0.1290 74,500 -0.01(-7.33%)
May 28, 2019 0.1390 0.1500 0.1390 0.1392 220,121 +0.01(+6.26%)
May 24, 2019 0.1200 0.1500 0.1200 0.1310 49,300 +0.02(+19.09%)
May 23, 2019 0.1300 0.1300 0.1100 0.1100 23,000 +0.00(+3.77%)
May 22, 2019 0.1125 0.1125 0.1000 0.1060 237,910 +0.01(+8.16%)
May 21, 2019 0.1100 0.1100 0.0980 0.0980 174,871 -0.01(-10.91%)
May 20, 2019 0.1279 0.1279 0.1020 0.1100 344,306 -0.01(-4.76%)
May 17, 2019 0.1213 0.1213 0.1155 0.1155 20,500 +0.00(+0.09%)
May 16, 2019 0.1162 0.1300 0.1154 0.1154 33,150 +0.00(+3.04%)
May 15, 2019 0.1430 0.1500 0.1120 0.1120 162,604 -0.03(-19.31%)
May 14, 2019 0.1105 0.1388 0.1105 0.1388 57,785 +0.03(+24.04%)
May 13, 2019 0.1070 0.1199 0.1070 0.1119 24,971 -0.00(-3.12%)
May 10, 2019 0.1400 0.1400 0.1050 0.1155 293,900 -0.02(-17.50%)
May 09, 2019 0.1288 0.1475 0.1250 0.1400 278,078 +0.02(+12.00%)
May 08, 2019 0.1324 0.1480 0.1100 0.1250 328,933 -0.01(-9.62%)
May 07, 2019 0.1252 0.2000 0.1250 0.1383 915,868 +0.01(+10.64%)
May 06, 2019 0.1250 0.1250 0.1100 0.1250 251,215 -0.00(-0.48%)
May 03, 2019 0.1220 0.1290 0.1070 0.1256 146,700 +0.01(+4.67%)
May 02, 2019 0.1100 0.1300 0.0993 0.1200 748,636 +0.02(+20.00%)
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.