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

Protokinetix Inc (OP: PKTX )

0.0157 +0.0008 (+5.37%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 20, 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 (%)
Dec 30, 2022 0.0266 0 +0.00(+21.46%)
Dec 29, 2022 0.0270 0.0270 0.0219 0.0219 101,300 -0.01(-33.64%)
Dec 27, 2022 0.0330 0 +0.00(+9.63%)
Dec 23, 2022 0.0301 0.0301 0.0301 0.0301 100 +0.00(+7.50%)
Dec 22, 2022 0.0329 0.0330 0.0280 0.0280 68,300 -0.01(-17.65%)
Dec 21, 2022 0.0320 0.0340 0.0300 0.0340 115,000 +0.00(+6.25%)
Dec 20, 2022 0.0340 0.0340 0.0301 0.0320 62,512 -0.00(-3.03%)
Dec 19, 2022 0.0312 0.0340 0.0312 0.0330 19,616 -0.00(-1.49%)
Dec 16, 2022 0.0285 0.0335 0.0270 0.0335 117,520 +0.00(+0.90%)
Dec 15, 2022 0.0299 0.0332 0.0270 0.0332 141,400 +0.00(+11.78%)
Dec 14, 2022 0.0220 0.0300 0.0180 0.0297 565,499 +0.01(+36.24%)
Dec 13, 2022 0.0261 0.0270 0.0180 0.0218 805,036 -0.01(-19.26%)
Dec 12, 2022 0.0280 0.0280 0.0240 0.0270 6,735 +0.00(+12.50%)
Dec 09, 2022 0.0241 0.0241 0.0240 0.0240 11,000 -0.00(-14.29%)
Dec 08, 2022 0.0263 0.0280 0.0260 0.0280 41,600 +0.00(+0.00%)
Dec 07, 2022 0.0260 0.0280 0.0260 0.0280 4,388 +0.00(+0.00%)
Dec 06, 2022 0.0260 0.0280 0.0260 0.0280 700 -0.00(-5.41%)
Dec 05, 2022 0.0241 0.0331 0.0241 0.0296 7,410 -0.00(-8.64%)
Dec 02, 2022 0.0250 0.0325 0.0250 0.0324 127,595 +0.00(+8.00%)
Nov 30, 2022 0.0300 0 +0.00(+0.00%)
Nov 28, 2022 0.0300 0 +0.00(+0.00%)
Nov 25, 2022 0.0348 0.0350 0.0221 0.0300 397,285 -0.00(-14.04%)
Nov 23, 2022 0.0349 0.0349 0.0349 0.0349 50,000 +0.00(+0.00%)
Nov 22, 2022 0.0350 0.0350 0.0271 0.0349 206,498 +0.00(+0.00%)
Nov 21, 2022 0.0349 0.0349 0.0312 0.0349 34,180 -0.00(-0.29%)
Nov 18, 2022 0.0295 0.0350 0.0272 0.0350 1,684 +0.00(+2.94%)
Nov 17, 2022 0.0340 0.0348 0.0330 0.0340 81,045 +0.00(+0.00%)
Nov 16, 2022 0.0284 0.0340 0.0264 0.0340 70,970 -0.00(-7.61%)
Nov 15, 2022 0.0360 0.0368 0.0300 0.0368 35,388 -0.00(-0.54%)
Nov 14, 2022 0.0320 0.0370 0.0320 0.0370 32,620 +0.00(+0.00%)
Nov 10, 2022 0.0370 0 +0.00(+0.00%)
Nov 07, 2022 0.0370 0 +0.00(+15.26%)
Nov 04, 2022 0.0321 0.0321 0.0321 0.0321 12,000 -0.00(-13.24%)
Nov 03, 2022 0.0370 0.0370 0.0370 0.0370 13,500 -0.00(-5.13%)
Nov 01, 2022 0.0390 0 +0.00(+9.55%)
Oct 31, 2022 0.0356 0.0356 0.0356 0.0356 1,500 +0.00(+0.00%)
Oct 28, 2022 0.0349 0.0356 0.0322 0.0356 101,000 +0.00(+1.71%)
Oct 27, 2022 0.0350 0.0408 0.0350 0.0350 210,090 +0.00(+0.00%)
Oct 26, 2022 0.0350 0.0350 0.0350 0.0350 5,500 +0.00(+0.57%)
Oct 25, 2022 0.0323 0.0348 0.0323 0.0348 2,000 +0.01(+17.17%)
Oct 24, 2022 0.0297 0 -0.00(-14.16%)
Oct 21, 2022 0.0295 0.0349 0.0285 0.0346 39,670 -0.00(-0.57%)
Oct 20, 2022 0.0325 0.0348 0.0271 0.0348 106,010 -0.00(-3.33%)
Oct 19, 2022 0.0320 0.0360 0.0320 0.0360 49,000 +0.01(+19.60%)
Oct 18, 2022 0.0290 0.0380 0.0290 0.0301 134,000 +0.00(+0.33%)
Oct 17, 2022 0.0380 0.0380 0.0300 0.0300 48,923 -0.01(-24.43%)
Oct 13, 2022 0.0397 0 +0.01(+40.28%)
Oct 12, 2022 0.0283 0.0283 0.0282 0.0283 13,000 +0.00(+7.60%)
Oct 11, 2022 0.0272 0.0334 0.0263 0.0263 321,588 -0.01(-29.49%)
Oct 10, 2022 0.0373 0.0373 0.0373 0.0373 60,000 +0.00(+0.00%)
Oct 07, 2022 0.0374 0.0375 0.0373 0.0373 53,500 +0.00(+9.71%)
Oct 06, 2022 0.0358 0.0358 0.0333 0.0340 62,980 -0.00(-2.86%)
Oct 05, 2022 0.0330 0.0350 0.0330 0.0350 110,000 +0.00(+15.51%)
Oct 04, 2022 0.0350 0.0350 0.0303 0.0303 26,398 -0.00(-6.77%)
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.