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 29, 2019 0.0975 0.0975 0.0975 0.0975 6,000 +0.01(+8.33%)
Nov 27, 2019 0.1001 0.1001 0.0900 0.0900 111,700 -0.01(-14.29%)
Nov 26, 2019 0.1050 0.1050 0.1050 0.1050 3,500 +0.00(+5.00%)
Nov 25, 2019 0.1273 0.1273 0.1000 0.1000 47,749 -0.00(-4.76%)
Nov 22, 2019 0.1250 0.1250 0.1050 0.1050 99,500 -0.02(-13.22%)
Nov 21, 2019 0.1118 0.1400 0.1045 0.1210 160,013 +0.01(+10.91%)
Nov 20, 2019 0.1064 0.1125 0.0980 0.1091 98,000 -0.00(-3.45%)
Nov 19, 2019 0.1090 0.1130 0.1040 0.1130 57,758 +0.00(+2.73%)
Nov 15, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 14, 2019 0.1100 0.1100 0.1000 0.1000 32,161 -0.00(-4.76%)
Nov 13, 2019 0.1050 0.1050 0.1050 0.1050 15,100 +0.00(+0.00%)
Nov 12, 2019 0.1050 0.1050 0.1050 0.1050 5,100 -0.00(-2.78%)
Nov 11, 2019 0.1045 0.1180 0.1045 0.1080 14,500 -0.01(-8.40%)
Nov 08, 2019 0.1190 0.1200 0.1010 0.1179 28,000 -0.00(-0.92%)
Nov 07, 2019 0.1225 0.1225 0.1075 0.1190 75,150 -0.00(-0.83%)
Nov 06, 2019 0.1200 0.1200 0.1000 0.1200 21,932 -0.01(-4.00%)
Nov 05, 2019 0.1100 0.1250 0.1000 0.1250 14,477 +0.02(+23.76%)
Nov 04, 2019 0.1190 0.1190 0.0980 0.1010 192,710 +0.01(+12.22%)
Nov 01, 2019 0.0910 0.0910 0.0820 0.0900 216,800 -0.00(-1.10%)
Oct 31, 2019 0.0910 0.0910 0.0820 0.0910 137,900 -0.01(-9.00%)
Oct 30, 2019 0.1000 0.1000 0.1000 0.1000 11,730 +0.00(+0.00%)
Oct 29, 2019 0.1001 0.1010 0.1000 0.1000 467,772 +0.00(+0.00%)
Oct 28, 2019 0.1010 0.1010 0.1000 0.1000 20,000 -0.01(-9.09%)
Oct 25, 2019 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+4.76%)
Oct 24, 2019 0.1050 0.1050 0.1050 0.1050 14,550 +0.00(+5.00%)
Oct 23, 2019 0.1150 0.1150 0.1000 0.1000 130,800 -0.01(-9.09%)
Oct 22, 2019 0.1100 0.1100 0.1100 0.1100 3,000 -0.00(-0.90%)
Oct 21, 2019 0.1150 0.1150 0.1050 0.1110 60,950 -0.00(-3.48%)
Oct 18, 2019 0.1051 0.1150 0.1051 0.1150 31,300 +0.01(+14.89%)
Oct 17, 2019 0.1050 0.1050 0.1001 0.1001 100,000 -0.01(-9.00%)
Oct 16, 2019 0.1100 0.1102 0.1001 0.1100 62,848 +0.01(+9.89%)
Oct 15, 2019 0.1002 0.1002 0.1001 0.1001 15,843 -0.00(-0.10%)
Oct 14, 2019 0.1300 0.1300 0.1001 0.1002 24,369 -0.03(-22.92%)
Oct 11, 2019 0.1000 0.1300 0.0810 0.1300 200,400 +0.03(+30.00%)
Oct 09, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 08, 2019 0.1050 0.1050 0.1000 0.1000 917,425 -0.01(-9.01%)
Oct 07, 2019 0.1170 0.1170 0.1080 0.1099 25,771 -0.01(-8.42%)
Oct 04, 2019 0.1200 0.1200 0.1100 0.1200 62,600 +0.00(+4.35%)
Oct 03, 2019 0.1300 0.1429 0.1000 0.1150 259,188 -0.01(-11.54%)
Oct 02, 2019 0.1113 0.1300 0.1113 0.1300 66,500 +0.02(+18.18%)
Oct 01, 2019 0.1100 0.1100 0.1075 0.1100 20,852 +0.01(+10.00%)
Sep 30, 2019 0.1050 0.1100 0.1000 0.1000 60,295 -0.01(-9.09%)
Sep 27, 2019 0.1000 0.1100 0.1000 0.1100 27,400 +0.01(+10.22%)
Sep 26, 2019 0.0823 0.1000 0.0822 0.0998 95,841 -0.01(-9.27%)
Sep 25, 2019 0.0900 0.1100 0.0822 0.1100 247,135 +0.00(+2.33%)
Sep 24, 2019 0.1200 0.1200 0.0861 0.1075 257,054 -0.01(-6.52%)
Sep 23, 2019 0.1100 0.1150 0.0801 0.1150 152,414 +0.00(+0.00%)
Sep 20, 2019 0.1200 0.1200 0.1000 0.1150 120,700 -0.02(-14.81%)
Sep 18, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.93%)
Sep 17, 2019 0.1299 0.1310 0.1299 0.1299 28,900 -0.00(-0.08%)
Sep 16, 2019 0.1300 0.1300 0.1158 0.1300 41,077 +0.00(+0.00%)
Sep 13, 2019 0.1275 0.1350 0.1200 0.1300 63,400 -0.01(-3.70%)
Sep 12, 2019 0.1300 0.1350 0.1200 0.1350 52,573 +0.00(+0.00%)
Sep 11, 2019 0.1400 0.1400 0.1300 0.1350 19,500 -0.00(-3.50%)
Sep 10, 2019 0.1370 0.1400 0.1300 0.1399 10,499 -0.00(-0.07%)
Sep 09, 2019 0.1230 0.1400 0.1230 0.1400 18,725 -0.01(-6.60%)
Sep 06, 2019 0.1638 0.1638 0.1050 0.1499 294,200 -0.01(-8.49%)
Sep 05, 2019 0.1600 0.1750 0.1500 0.1638 208,173 -0.01(-5.21%)
Sep 04, 2019 0.1750 0.1750 0.1570 0.1728 44,750 -0.00(-1.26%)
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.