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 (%)
Jul 31, 2020 0.1000 0.1000 0.0900 0.0900 15,400 -0.00(-3.43%)
Jul 30, 2020 0.0948 0.0948 0.0920 0.0932 7,002 +0.00(+3.56%)
Jul 29, 2020 0.0900 0.0900 0.0900 0.0900 94,000 +0.00(+0.00%)
Jul 28, 2020 0.0900 0.0900 0.0900 0.0900 3,200 +0.01(+8.43%)
Jul 24, 2020 0.0830 0.0830 0.0830 0 -0.01(-7.05%)
Jul 23, 2020 0.0800 0.0893 0.0800 0.0893 22,200 +0.00(+5.06%)
Jul 22, 2020 0.0850 0.0850 0.0850 0.0850 10,250 -0.00(-4.49%)
Jul 21, 2020 0.0990 0.0990 0.0850 0.0890 15,600 +0.01(+18.67%)
Jul 20, 2020 0.0850 0.0850 0.0711 0.0750 629,301 -0.01(-15.64%)
Jul 17, 2020 0.0900 0.0900 0.0889 0.0889 4,100 +0.00(+1.02%)
Jul 16, 2020 0.0900 0.0913 0.0880 0.0880 255,442 -0.00(-2.22%)
Jul 15, 2020 0.0810 0.1050 0.0810 0.0900 126,055 -0.01(-14.29%)
Jul 13, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 10, 2020 0.1000 0.1050 0.0510 0.1050 532,900 +0.00(+5.00%)
Jul 09, 2020 0.0950 0.1000 0.0950 0.1000 108,294 -0.00(-4.76%)
Jul 08, 2020 0.1000 0.1050 0.1000 0.1050 47,600 +0.00(+0.00%)
Jul 07, 2020 0.0983 0.1050 0.0950 0.1050 180,326 +0.00(+5.00%)
Jul 06, 2020 0.0951 0.1000 0.0951 0.1000 30,240 +0.00(+0.00%)
Jul 01, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2020 0.1000 0.1000 0.0950 0.1000 110,324 +0.01(+5.26%)
Jun 29, 2020 0.1020 0.1020 0.0950 0.0950 26,540 +0.00(+0.00%)
Jun 26, 2020 0.0903 0.0950 0.0800 0.0950 185,700 +0.01(+18.75%)
Jun 25, 2020 0.1090 0.1090 0.0800 0.0800 224,567 -0.02(-22.33%)
Jun 24, 2020 0.1089 0.1089 0.1030 0.1030 94,500 -0.01(-6.19%)
Jun 23, 2020 0.1130 0.1130 0.1030 0.1098 89,061 +0.01(+7.54%)
Jun 22, 2020 0.1100 0.1100 0.1020 0.1021 36,137 -0.00(-2.95%)
Jun 19, 2020 0.1051 0.1130 0.1050 0.1052 76,500 +0.00(+0.19%)
Jun 18, 2020 0.1008 0.1150 0.1008 0.1050 39,400 -0.00(-2.33%)
Jun 17, 2020 0.1050 0.1100 0.1050 0.1075 160,945 -0.01(-6.52%)
Jun 16, 2020 0.1125 0.1150 0.1100 0.1150 102,137 +0.01(+4.55%)
Jun 15, 2020 0.1151 0.1152 0.1056 0.1100 135,389 -0.01(-4.35%)
Jun 12, 2020 0.1150 0.1150 0.1150 0.1150 48,000 -0.00(-4.17%)
Jun 11, 2020 0.1200 0.1200 0.1200 0.1200 19,750 +0.00(+0.00%)
Jun 10, 2020 0.1300 0.1300 0.1200 0.1200 84,254 -0.01(-5.14%)
Jun 09, 2020 0.1210 0.1265 0.1210 0.1265 8,751 -0.00(-2.69%)
Jun 08, 2020 0.1150 0.1300 0.1150 0.1300 44,919 +0.01(+13.04%)
Jun 05, 2020 0.1299 0.1300 0.1120 0.1150 64,500 -0.01(-11.54%)
Jun 04, 2020 0.1300 0.1300 0.1120 0.1300 6,517 +0.00(+0.00%)
Jun 03, 2020 0.1150 0.1402 0.0988 0.1300 233,479 +0.03(+24.40%)
Jun 02, 2020 0.1000 0.1050 0.0900 0.1045 294,784 +0.00(+4.50%)
Jun 01, 2020 0.0969 0.1000 0.0965 0.1000 39,400 +0.01(+8.11%)
May 29, 2020 0.1050 0.1050 0.0903 0.0925 72,600 -0.00(-0.54%)
May 28, 2020 0.1100 0.1100 0.0930 0.0930 70,216 -0.02(-15.45%)
May 27, 2020 0.1100 0.1110 0.1100 0.1100 26,078 -0.00(-1.79%)
May 26, 2020 0.1060 0.1140 0.1060 0.1120 51,303 -0.00(-1.75%)
May 22, 2020 0.1140 0.1140 0.1095 0.1140 25,300 +0.01(+8.47%)
May 21, 2020 0.1160 0.1160 0.1051 0.1051 2,873 -0.00(-4.45%)
May 20, 2020 0.1050 0.1140 0.1050 0.1100 36,227 +0.01(+4.96%)
May 19, 2020 0.1048 0.1048 0.1048 0.1048 540 +0.00(+3.25%)
May 18, 2020 0.0800 0.1015 0.0800 0.1015 10,780 +0.01(+11.54%)
May 15, 2020 0.1175 0.1175 0.0910 0.0910 137,400 -0.01(-10.78%)
May 14, 2020 0.0910 0.1030 0.0830 0.1020 152,562 +0.00(+5.05%)
May 13, 2020 0.1070 0.1080 0.0901 0.0971 72,400 -0.02(-17.71%)
May 12, 2020 0.1180 0.1180 0.1180 0.1180 10,965 +0.01(+9.67%)
May 11, 2020 0.1250 0.1250 0.1076 0.1076 1,550 -0.01(-8.74%)
May 08, 2020 0.1180 0.1200 0.1179 0.1179 83,500 -0.00(-0.08%)
May 07, 2020 0.1105 0.1180 0.1105 0.1180 25,400 +0.01(+7.27%)
May 06, 2020 0.1100 0.1194 0.1100 0.1100 6,523 +0.00(+0.00%)
May 05, 2020 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+4.76%)
May 04, 2020 0.1099 0.1100 0.1030 0.1050 19,478 -0.01(-4.55%)
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.