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

Protokinetix Inc (OP: PKTX )

0.0164 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EDT, May 9, 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%)
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.