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 (%)
Nov 28, 2014 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Nov 25, 2014 0.0480 0.0480 0.0480 0 +0.00(+1.05%)
Nov 24, 2014 0.0451 0.0475 0.0400 0.0475 60,100 -0.01(-19.22%)
Nov 21, 2014 0.0450 0.0588 0.0450 0.0588 55,100 -0.01(-15.88%)
Nov 20, 2014 0.0670 0.0699 0.0670 0.0699 15,100 +0.00(+7.54%)
Nov 19, 2014 0.0400 0.0700 0.0400 0.0650 10,300 +0.01(+30.00%)
Nov 18, 2014 0.0390 0.0500 0.0390 0.0500 10,800 +0.01(+25.00%)
Nov 14, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 12, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 10, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 06, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 05, 2014 0.0372 0.0400 0.0372 0.0400 200 +0.00(+0.00%)
Nov 03, 2014 0.0400 0.0400 0.0400 0 +0.01(+45.99%)
Oct 30, 2014 0.0274 0.0274 0.0274 0 +0.00(+0.00%)
Oct 28, 2014 0.0274 0.0274 0.0274 0 +0.00(+3.01%)
Oct 24, 2014 0.0266 0.0266 0.0266 0 +0.00(+0.00%)
Oct 22, 2014 0.0280 0.0280 0.0266 0.0266 200 +0.00(+6.40%)
Oct 21, 2014 0.0250 0.0250 0.0210 0.0250 120,400 +0.00(+0.00%)
Oct 17, 2014 0.0200 0.0250 0.0200 0.0250 3,100 +0.00(+4.17%)
Oct 16, 2014 0.0250 0.0250 0.0240 0.0240 200 +0.00(+0.00%)
Oct 14, 2014 0.0250 0.0250 0.0240 0.0240 200 +0.00(+0.00%)
Oct 10, 2014 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Oct 09, 2014 0.0140 0.0250 0.0140 0.0250 330,795 +0.01(+31.58%)
Oct 08, 2014 0.0175 0.0190 0.0120 0.0190 20,200 -0.00(-13.64%)
Oct 07, 2014 0.0220 0.0220 0.0220 0.0220 4,000 -0.00(-12.00%)
Oct 06, 2014 0.0200 0.0250 0.0181 0.0250 70,200 +0.01(+25.00%)
Oct 03, 2014 0.0220 0.0220 0.0175 0.0200 238,258 -0.00(-11.89%)
Oct 02, 2014 0.0284 0.0284 0.0202 0.0227 35,200 -0.01(-20.07%)
Sep 30, 2014 0.0284 0.0284 0.0284 0 -0.00(-1.39%)
Sep 25, 2014 0.0288 0.0288 0.0288 0 +0.00(+2.86%)
Sep 24, 2014 0.0280 0.0300 0.0280 0.0280 112,550 -0.00(-2.78%)
Sep 23, 2014 0.0288 0.0288 0.0288 0.0288 100 +0.00(+2.13%)
Sep 18, 2014 0.0282 0.0282 0.0282 0 +0.00(+0.00%)
Sep 17, 2014 0.0258 0.0282 0.0258 0.0282 30,100 +0.00(+2.92%)
Sep 16, 2014 0.0235 0.0274 0.0235 0.0274 200 +0.00(+15.61%)
Sep 12, 2014 0.0237 0.0237 0.0237 0 +0.00(+18.50%)
Sep 11, 2014 0.0251 0.0251 0.0200 0.0200 95,200 -0.01(-30.80%)
Sep 05, 2014 0.0289 0.0289 0.0289 0 +0.00(+1.40%)
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.