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 (%)
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.