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 30, 2017 0.0679 0.0679 0.0600 0.0679 176,929 +0.00(+0.59%)
Nov 29, 2017 0.0648 0.0675 0.0648 0.0675 22,625 +0.00(+0.75%)
Nov 28, 2017 0.0658 0.0670 0.0622 0.0670 59,850 +0.00(+1.82%)
Nov 27, 2017 0.0650 0.0658 0.0650 0.0658 20,550 -0.00(-1.50%)
Nov 24, 2017 0.0672 0.0672 0.0668 0.0668 2,700 -0.00(-0.15%)
Nov 22, 2017 0.0669 0.0669 0.0669 0.0669 4,000 -0.00(-0.15%)
Nov 21, 2017 0.0645 0.0670 0.0644 0.0670 60,425 +0.00(+0.00%)
Nov 20, 2017 0.0674 0.0674 0.0644 0.0670 31,192 -0.00(-0.74%)
Nov 17, 2017 0.0650 0.0675 0.0635 0.0675 113,620 +0.00(+2.27%)
Nov 16, 2017 0.0646 0.0665 0.0621 0.0660 225,350 +0.00(+2.17%)
Nov 15, 2017 0.0640 0.0646 0.0640 0.0646 8,475 -0.00(-1.37%)
Nov 13, 2017 0.0655 0.0655 0.0655 0 -0.00(-0.76%)
Nov 10, 2017 0.0660 0.0660 0.0648 0.0660 45,246 -0.00(-1.20%)
Nov 09, 2017 0.0657 0.0668 0.0657 0.0668 26,975 +0.00(+0.45%)
Nov 08, 2017 0.0674 0.0674 0.0633 0.0665 110,906 -0.00(-0.30%)
Nov 07, 2017 0.0670 0.0670 0.0654 0.0667 59,491 -0.00(-0.45%)
Nov 06, 2017 0.0650 0.0680 0.0623 0.0670 236,625 +0.00(+3.24%)
Nov 03, 2017 0.0610 0.0649 0.0610 0.0649 5,575 -0.00(-0.15%)
Nov 02, 2017 0.0657 0.0660 0.0550 0.0650 279,638 -0.00(-1.22%)
Nov 01, 2017 0.0635 0.0669 0.0635 0.0658 74,900 +0.00(+6.13%)
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%)
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.