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

Protokinetix Inc (OP: PKTX )

0.0160 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 21, 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, 2013 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+0.00%)
Oct 25, 2013 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Oct 24, 2013 0.0140 0.0140 0.0140 0.0140 2,000 +0.00(+40.00%)
Oct 23, 2013 0.0100 0.0140 0.0100 0.0100 27,250 -0.00(-28.57%)
Oct 22, 2013 0.0140 0.0140 0.0140 0.0140 5,000 +0.00(+47.37%)
Oct 21, 2013 0.0110 0.0110 0.0090 0.0095 88,500 -0.00(-32.14%)
Oct 18, 2013 0.0140 0.0140 0.0110 0.0140 11,000 +0.00(+0.00%)
Oct 17, 2013 0.0140 0.0140 0.0140 0.0140 28,000 +0.00(+7.69%)
Oct 16, 2013 0.0150 0.0150 0.0110 0.0130 75,750 -0.00(-12.75%)
Oct 15, 2013 0.0169 0.0169 0.0110 0.0149 100,500 -0.00(-11.83%)
Oct 14, 2013 0.0171 0.0171 0.0121 0.0169 2,450 -0.00(-1.17%)
Oct 11, 2013 0.0132 0.0171 0.0132 0.0171 60,750 +0.00(+29.55%)
Oct 10, 2013 0.0132 0.0132 0.0132 0.0132 250 +0.00(+0.00%)
Oct 09, 2013 0.0132 0.0132 0.0132 0.0132 250 +0.00(+0.00%)
Oct 08, 2013 0.0132 0.0132 0.0132 0.0132 250 +0.00(+0.00%)
Oct 07, 2013 0.0132 0.0132 0.0132 0.0132 250 +0.00(+0.00%)
Oct 04, 2013 0.0165 0.0165 0.0132 0.0132 87,500 -0.00(-20.00%)
Oct 03, 2013 0.0150 0.0165 0.0150 0.0165 25,155 +0.00(+10.00%)
Oct 02, 2013 0.0173 0.0173 0.0130 0.0150 100,500 -0.00(-13.29%)
Oct 01, 2013 0.0179 0.0179 0.0130 0.0173 95,500 -0.00(-3.35%)
Sep 30, 2013 0.0180 0.0180 0.0130 0.0179 100,500 -0.00(-0.56%)
Sep 27, 2013 0.0180 0.0180 0.0180 0.0180 250 +0.00(+0.00%)
Sep 26, 2013 0.0200 0.0200 0.0120 0.0180 100,750 -0.00(-10.00%)
Sep 25, 2013 0.0199 0.0200 0.0140 0.0200 100,500 +0.01(+33.33%)
Sep 24, 2013 0.0200 0.0200 0.0150 0.0150 100,500 +0.00(+0.00%)
Sep 23, 2013 0.0129 0.0250 0.0129 0.0150 136,120 -0.01(-40.00%)
Sep 20, 2013 0.0180 0.0250 0.0150 0.0250 40,000 +0.01(+38.89%)
Sep 19, 2013 0.0190 0.0190 0.0129 0.0180 8,885 -0.00(-5.26%)
Sep 18, 2013 0.0190 0.0190 0.0190 0.0190 250 +0.00(+0.00%)
Sep 17, 2013 0.0190 0.0190 0.0180 0.0190 15,500 +0.00(+5.56%)
Sep 16, 2013 0.0250 0.0250 0.0180 0.0180 65,250 -0.01(-28.00%)
Sep 13, 2013 0.0250 0.0250 0.0210 0.0250 278,050 +0.00(+13.64%)
Sep 12, 2013 0.0200 0.0250 0.0200 0.0220 420,250 +0.00(+10.00%)
Sep 11, 2013 0.0160 0.0280 0.0160 0.0200 173,390 +0.00(+11.11%)
Sep 10, 2013 0.0180 0.0180 0.0150 0.0180 2,500 +0.00(+20.00%)
Sep 09, 2013 0.0150 0.0180 0.0150 0.0150 385,450 +0.00(+0.00%)
Sep 06, 2013 0.0160 0.0160 0.0100 0.0150 1,050,500 -0.00(-6.25%)
Sep 05, 2013 0.0150 0.0160 0.0150 0.0160 350,300 +0.00(+6.67%)
Sep 04, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Sep 03, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 30, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 29, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 28, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 27, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 26, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 23, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 22, 2013 0.0150 0.0150 0.0150 0.0150 31,750 -0.00(-6.25%)
Aug 21, 2013 0.0150 0.0160 0.0150 0.0160 121,500 +0.00(+6.67%)
Aug 20, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 19, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 16, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 15, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 14, 2013 0.0150 0.0150 0.0105 0.0150 30,300 +0.00(+0.00%)
Aug 13, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 12, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 09, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 07, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 06, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 05, 2013 0.0150 0.0150 0.0110 0.0150 10,500 +0.00(+0.00%)
Aug 02, 2013 0.0150 0.0150 0.0150 0.0150 30,726 +0.00(+0.00%)
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.