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 (%)
Oct 31, 2017 0.0669 0.0669 0.0620 0.0620 114,013 -0.01(-8.82%)
Oct 30, 2017 0.0669 0.0680 0.0660 0.0680 147,100 +0.00(+0.29%)
Oct 27, 2017 0.0657 0.0678 0.0648 0.0678 126,300 +0.00(+4.47%)
Oct 26, 2017 0.0669 0.0669 0.0649 0.0649 30,000 +0.00(+0.46%)
Oct 25, 2017 0.0680 0.0680 0.0646 0.0646 24,600 -0.00(-6.38%)
Oct 24, 2017 0.0683 0.0690 0.0631 0.0690 306,515 +0.00(+5.34%)
Oct 23, 2017 0.0655 0.0680 0.0630 0.0655 233,508 +0.00(+0.61%)
Oct 19, 2017 0.0651 0.0651 0.0651 0 -0.00(-4.96%)
Oct 18, 2017 0.0678 0.0685 0.0675 0.0685 57,194 +0.00(+1.48%)
Oct 17, 2017 0.0650 0.0690 0.0591 0.0675 480,180 +0.01(+12.50%)
Oct 16, 2017 0.0651 0.0651 0.0600 0.0600 67,300 -0.01(-13.04%)
Oct 13, 2017 0.0640 0.0690 0.0640 0.0690 70,700 +0.01(+9.52%)
Oct 12, 2017 0.0630 0.0650 0.0550 0.0630 399,250 +0.00(+0.00%)
Oct 11, 2017 0.0686 0.0695 0.0630 0.0630 350,160 -0.01(-8.16%)
Oct 10, 2017 0.0686 0.0700 0.0685 0.0686 57,800 -0.00(-2.00%)
Oct 09, 2017 0.0700 0.0700 0.0686 0.0700 73,728 +0.00(+0.00%)
Oct 05, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 04, 2017 0.0690 0.0700 0.0673 0.0700 83,300 +0.00(+0.72%)
Oct 03, 2017 0.0610 0.0695 0.0600 0.0695 336,091 +0.01(+15.83%)
Oct 02, 2017 0.0600 0.0600 0.0600 0.0600 15,000 -0.00(-3.23%)
Sep 28, 2017 0.0620 0.0620 0.0620 0 +0.00(+5.98%)
Sep 27, 2017 0.0550 0.0585 0.0550 0.0585 91,900 +0.00(+0.86%)
Sep 25, 2017 0.0580 0.0580 0.0580 0 -0.00(-1.36%)
Sep 22, 2017 0.0550 0.0588 0.0550 0.0588 24,200 +0.00(+0.00%)
Sep 21, 2017 0.0525 0.0588 0.0525 0.0588 5,800 -0.00(-0.84%)
Sep 19, 2017 0.0593 0.0593 0.0593 0 +0.01(+11.89%)
Sep 18, 2017 0.0576 0.0620 0.0530 0.0530 158,000 -0.01(-15.20%)
Sep 15, 2017 0.0620 0.0625 0.0575 0.0625 30,084 +0.00(+0.00%)
Sep 12, 2017 0.0625 0.0625 0.0625 0 +0.00(+0.97%)
Sep 11, 2017 0.0629 0.0629 0.0560 0.0619 234,093 +0.01(+16.35%)
Sep 08, 2017 0.0640 0.0640 0.0532 0.0532 22,400 -0.01(-17.52%)
Sep 06, 2017 0.0645 0.0645 0.0645 0 +0.00(+0.78%)
Sep 05, 2017 0.0605 0.0649 0.0603 0.0640 32,240 -0.01(-8.31%)
Sep 01, 2017 0.0560 0.0698 0.0560 0.0698 24,896 +0.00(+1.16%)
Aug 31, 2017 0.0690 0.0690 0.0560 0.0690 4,883 +0.00(+4.69%)
Aug 30, 2017 0.0659 0.0659 0.0659 0.0659 500 +0.01(+18.97%)
Aug 29, 2017 0.0560 0.0600 0.0554 0.0554 53,000 -0.00(-4.48%)
Aug 28, 2017 0.0570 0.0599 0.0550 0.0580 86,907 +0.00(+1.93%)
Aug 25, 2017 0.0525 0.0569 0.0501 0.0569 49,391 -0.00(-0.18%)
Aug 24, 2017 0.0648 0.0648 0.0482 0.0570 267,317 -0.01(-10.94%)
Aug 23, 2017 0.0600 0.0640 0.0590 0.0640 106,380 +0.00(+0.00%)
Aug 22, 2017 0.0680 0.0680 0.0590 0.0640 502,534 -0.00(-6.98%)
Aug 21, 2017 0.0640 0.0690 0.0640 0.0688 14,479 +0.00(+5.85%)
Aug 18, 2017 0.0551 0.0650 0.0511 0.0650 334,130 +0.01(+22.64%)
Aug 17, 2017 0.0569 0.0569 0.0530 0.0530 94,170 -0.00(-7.83%)
Aug 16, 2017 0.0663 0.0700 0.0510 0.0575 250,264 -0.01(-17.27%)
Aug 15, 2017 0.0531 0.0778 0.0531 0.0695 63,127 -0.00(-4.14%)
Aug 14, 2017 0.0615 0.0765 0.0615 0.0725 108,531 +0.01(+15.08%)
Aug 11, 2017 0.0699 0.0699 0.0630 0.0630 199,398 -0.01(-9.87%)
Aug 09, 2017 0.0699 0.0699 0.0699 0 +0.00(+2.79%)
Aug 08, 2017 0.0680 0.0680 0.0645 0.0680 84,150 +0.00(+0.00%)
Aug 07, 2017 0.0640 0.0680 0.0640 0.0680 59,538 +0.01(+9.50%)
Aug 04, 2017 0.0621 0.0621 0.0621 0.0621 1,000 +0.00(+1.80%)
Aug 03, 2017 0.0682 0.0682 0.0596 0.0610 125,237 -0.00(-1.61%)
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.