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 (%)
Nov 29, 2016 0.0569 0.0569 0.0569 0 +0.00(+2.89%)
Nov 28, 2016 0.0550 0.0565 0.0480 0.0553 28,784 -0.00(-4.49%)
Nov 25, 2016 0.0517 0.0579 0.0485 0.0579 28,500 -0.00(-2.40%)
Nov 23, 2016 0.0593 0.0593 0.0593 0 +0.01(+9.86%)
Nov 22, 2016 0.0680 0.0680 0.0450 0.0540 51,700 -0.00(-5.92%)
Nov 21, 2016 0.0573 0.0574 0.0458 0.0574 9,753 -0.01(-16.69%)
Nov 18, 2016 0.0582 0.0700 0.0500 0.0689 121,800 +0.01(+18.18%)
Nov 17, 2016 0.0584 0.0584 0.0414 0.0583 22,650 +0.00(+4.11%)
Nov 16, 2016 0.0460 0.0575 0.0460 0.0560 16,200 -0.00(-4.76%)
Nov 15, 2016 0.0510 0.0588 0.0450 0.0588 180,153 -0.00(-0.17%)
Nov 14, 2016 0.0589 0.0589 0.0589 0.0589 22,900 -0.00(-5.00%)
Nov 09, 2016 0.0620 0.0620 0.0620 0 -0.00(-4.62%)
Nov 08, 2016 0.0650 0.0650 0.0630 0.0650 11,930 -0.00(-3.56%)
Nov 07, 2016 0.0511 0.0699 0.0500 0.0674 131,700 +0.01(+9.77%)
Nov 04, 2016 0.0500 0.0614 0.0451 0.0614 100,500 -0.00(-5.39%)
Nov 03, 2016 0.0583 0.0649 0.0500 0.0649 122,000 +0.00(+0.18%)
Nov 02, 2016 0.0570 0.0649 0.0570 0.0648 17,800 +0.01(+9.80%)
Nov 01, 2016 0.0590 0.0590 0.0590 0.0590 400 +0.00(+1.90%)
Oct 31, 2016 0.0518 0.0579 0.0518 0.0579 39,000 -0.00(-2.20%)
Oct 28, 2016 0.0500 0.0592 0.0500 0.0592 11,400 -0.00(-0.50%)
Oct 27, 2016 0.0595 0.0595 0.0595 0.0595 14,000 +0.01(+16.67%)
Oct 26, 2016 0.0501 0.0510 0.0501 0.0510 2,000 -0.01(-15.00%)
Oct 25, 2016 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+1.69%)
Oct 24, 2016 0.0590 0.0590 0.0590 0.0590 87,079 +0.00(+0.00%)
Oct 21, 2016 0.0550 0.0590 0.0500 0.0590 12,326 -0.00(-1.67%)
Oct 20, 2016 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+1.70%)
Oct 19, 2016 0.0580 0.0590 0.0505 0.0590 22,200 -0.00(-1.67%)
Oct 18, 2016 0.0600 0.0600 0.0600 0.0600 33,733 -0.01(-8.81%)
Oct 14, 2016 0.0658 0.0658 0.0658 0 -0.00(-0.15%)
Oct 13, 2016 0.0677 0.0677 0.0659 0.0659 5,400 +0.01(+19.82%)
Oct 12, 2016 0.0688 0.0688 0.0550 0.0550 304,809 -0.01(-15.38%)
Oct 11, 2016 0.0700 0.0700 0.0650 0.0650 131,500 -0.00(-6.61%)
Oct 10, 2016 0.0670 0.0696 0.0670 0.0696 15,000 -0.00(-0.57%)
Oct 07, 2016 0.0700 0.0700 0.0700 0.0700 1,600 +0.01(+7.69%)
Oct 06, 2016 0.0700 0.0700 0.0650 0.0650 178,200 -0.01(-7.21%)
Oct 05, 2016 0.0700 0.0701 0.0700 0.0701 25,432 +0.00(+0.07%)
Oct 04, 2016 0.0710 0.0710 0.0700 0.0700 134,068 -0.00(-1.96%)
Oct 03, 2016 0.0720 0.0720 0.0709 0.0714 141,980 -0.00(-3.51%)
Sep 30, 2016 0.0700 0.0743 0.0676 0.0740 303,400 +0.00(+5.71%)
Sep 29, 2016 0.0700 0.0700 0.0657 0.0700 237,825 +0.00(+6.87%)
Sep 28, 2016 0.0641 0.0655 0.0641 0.0655 187,994 +0.00(+6.50%)
Sep 27, 2016 0.0630 0.0650 0.0615 0.0615 263,714 -0.00(-2.84%)
Sep 26, 2016 0.0616 0.0633 0.0598 0.0633 153,300 +0.00(+2.93%)
Sep 23, 2016 0.0625 0.0650 0.0611 0.0615 350,318 -0.00(-1.60%)
Sep 22, 2016 0.0625 0.0625 0.0602 0.0625 353,900 +0.00(+0.81%)
Sep 21, 2016 0.0600 0.0625 0.0580 0.0620 269,997 +0.00(+3.33%)
Sep 20, 2016 0.0580 0.0600 0.0570 0.0600 342,454 +0.00(+5.26%)
Sep 19, 2016 0.0575 0.0575 0.0555 0.0570 179,069 -0.00(-0.52%)
Sep 16, 2016 0.0559 0.0573 0.0538 0.0573 385,200 -0.00(-0.17%)
Sep 15, 2016 0.0490 0.0574 0.0490 0.0574 322,253 +0.00(+6.30%)
Sep 14, 2016 0.0443 0.0540 0.0443 0.0540 98,854 +0.00(+0.00%)
Sep 13, 2016 0.0560 0.0560 0.0540 0.0540 40,500 -0.00(-3.57%)
Sep 12, 2016 0.0574 0.0574 0.0560 0.0560 21,700 -0.00(-1.75%)
Sep 09, 2016 0.0574 0.0575 0.0540 0.0570 35,791 -0.00(-0.70%)
Sep 08, 2016 0.0560 0.0574 0.0560 0.0574 71,700 -0.00(-1.88%)
Sep 07, 2016 0.0585 0.0585 0.0585 0.0585 17,152 +0.00(+8.13%)
Sep 06, 2016 0.0595 0.0600 0.0541 0.0541 102,100 -0.00(-4.25%)
Sep 02, 2016 0.0565 0.0565 0.0565 0 +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.