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 30, 2018 0.0800 0.0900 0.0800 0.0800 158,200 +0.03(+60.00%)
Nov 29, 2018 0.0800 0.0800 0.0500 0.0500 2,700 -0.03(-37.50%)
Nov 28, 2018 0.0610 0.0800 0.0610 0.0800 7,500 +0.00(+0.00%)
Nov 27, 2018 0.0550 0.0800 0.0500 0.0800 130,450 +0.01(+18.52%)
Nov 26, 2018 0.0700 0.0700 0.0675 0.0675 4,400 -0.02(-20.59%)
Nov 23, 2018 0.0800 0.0850 0.0800 0.0850 700 +0.01(+8.28%)
Nov 21, 2018 0.0785 0.0785 0.0785 0 +0.01(+20.77%)
Nov 20, 2018 0.0800 0.0800 0.0650 0.0650 26,000 -0.01(-18.65%)
Nov 19, 2018 0.0800 0.0800 0.0625 0.0799 25,200 +0.01(+14.14%)
Nov 16, 2018 0.1000 0.1000 0.0674 0.0700 65,200 -0.03(-29.93%)
Nov 15, 2018 0.0800 0.0999 0.0800 0.0999 3,500 +0.02(+25.19%)
Nov 14, 2018 0.0580 0.0798 0.0580 0.0798 9,200 -0.00(-0.25%)
Nov 09, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 08, 2018 0.0700 0.0900 0.0700 0.0900 50,700 +0.01(+19.36%)
Nov 07, 2018 0.0727 0.0777 0.0570 0.0754 30,500 -0.00(-5.75%)
Nov 06, 2018 0.0771 0.0800 0.0663 0.0800 2,850 +0.00(+1.65%)
Nov 05, 2018 0.0701 0.0800 0.0701 0.0787 1,400 +0.01(+21.08%)
Nov 02, 2018 0.0700 0.0800 0.0650 0.0650 38,800 -0.00(-4.97%)
Nov 01, 2018 0.0700 0.0800 0.0655 0.0684 36,447 -0.00(-2.29%)
Oct 31, 2018 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-12.50%)
Oct 30, 2018 0.0811 0.0811 0.0700 0.0800 80,300 -0.01(-10.21%)
Oct 29, 2018 0.0899 0.0899 0.0891 0.0891 600 +0.01(+11.24%)
Oct 25, 2018 0.0801 0.0801 0.0801 0 +0.00(+0.13%)
Oct 24, 2018 0.0900 0.0900 0.0800 0.0800 500 -0.02(-19.84%)
Oct 23, 2018 0.0900 0.0998 0.0900 0.0998 850 +0.01(+10.89%)
Oct 22, 2018 0.1022 0.1022 0.0900 0.0900 48,203 -0.01(-11.76%)
Oct 19, 2018 0.1030 0.1030 0.1000 0.1020 155,000 -0.01(-7.27%)
Oct 17, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 16, 2018 0.1090 0.1100 0.1090 0.1100 17,300 -0.01(-8.33%)
Oct 15, 2018 0.1200 0.1200 0.1065 0.1200 8,400 +0.00(+0.00%)
Oct 12, 2018 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Oct 11, 2018 0.1201 0.1201 0.1101 0.1200 19,475 +0.01(+8.79%)
Oct 10, 2018 0.1050 0.1300 0.1000 0.1103 221,864 +0.01(+5.05%)
Oct 09, 2018 0.1050 0.1050 0.1000 0.1050 147,700 -0.01(-7.08%)
Oct 08, 2018 0.1114 0.1130 0.1114 0.1130 700 +0.00(+0.00%)
Oct 05, 2018 0.1050 0.1130 0.1050 0.1130 21,100 +0.00(+2.73%)
Oct 03, 2018 0.1100 0.1100 0.1100 0 -0.00(-1.79%)
Oct 02, 2018 0.1140 0.1140 0.1110 0.1120 85,260 -0.00(-1.23%)
Oct 01, 2018 0.1150 0.1150 0.1134 0.1134 6,000 -0.00(-1.39%)
Sep 28, 2018 0.1149 0.1150 0.1149 0.1150 35,300 +0.00(+0.09%)
Sep 27, 2018 0.1150 0.1200 0.1100 0.1149 127,365 -0.01(-4.25%)
Sep 26, 2018 0.1175 0.1200 0.1153 0.1200 22,342 +0.00(+0.00%)
Sep 25, 2018 0.1220 0.1220 0.1200 0.1200 63,909 -0.00(-1.64%)
Sep 24, 2018 0.1220 0.1220 0.1160 0.1220 25,900 +0.00(+1.67%)
Sep 21, 2018 0.1200 0.1220 0.1200 0.1200 67,400 +0.00(+0.00%)
Sep 20, 2018 0.1300 0.1300 0.1055 0.1200 268,450 +0.00(+0.00%)
Sep 19, 2018 0.1115 0.1200 0.1115 0.1200 44,076 -0.01(-4.00%)
Sep 18, 2018 0.1250 0.1250 0.1075 0.1250 107,161 +0.00(+0.00%)
Sep 17, 2018 0.1200 0.1250 0.1200 0.1250 84,374 +0.00(+0.00%)
Sep 14, 2018 0.1250 0.1250 0.1250 0.1250 15,700 +0.00(+0.00%)
Sep 13, 2018 0.1300 0.1300 0.1225 0.1250 41,126 -0.00(-3.70%)
Sep 12, 2018 0.1200 0.1298 0.1112 0.1298 54,298 +0.01(+8.71%)
Sep 11, 2018 0.1200 0.1300 0.1122 0.1194 183,500 -0.01(-8.15%)
Sep 10, 2018 0.1300 0.1300 0.1200 0.1300 281,803 +0.00(+0.00%)
Sep 07, 2018 0.1200 0.1300 0.1150 0.1300 290,100 +0.01(+8.33%)
Sep 06, 2018 0.1199 0.1200 0.1120 0.1200 66,900 +0.01(+9.09%)
Sep 05, 2018 0.1050 0.1100 0.1026 0.1100 40,272 +0.00(+3.77%)
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.