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, 2020 0.1105 0.1105 0.0900 0.0905 28,944 -0.01(-5.24%)
Nov 27, 2020 0.1000 0.1000 0.0955 0.0955 23,300 -0.00(-4.50%)
Nov 25, 2020 0.1060 0.1060 0.0950 0.1000 7,600 +0.01(+11.11%)
Nov 24, 2020 0.1035 0.1035 0.0900 0.0900 109,001 -0.01(-10.00%)
Nov 23, 2020 0.0900 0.1000 0.0900 0.1000 16,700 -0.01(-6.54%)
Nov 20, 2020 0.0875 0.1070 0.0875 0.1070 4,200 +0.00(+1.90%)
Nov 19, 2020 0.1050 0.1050 0.1050 0.1050 10,000 +0.01(+11.70%)
Nov 18, 2020 0.1000 0.1000 0.0875 0.0940 117,213 -0.00(-4.08%)
Nov 17, 2020 0.0980 0.0980 0.0980 0.0980 18,000 +0.01(+8.89%)
Nov 16, 2020 0.0881 0.0931 0.0881 0.0900 37,200 -0.01(-9.82%)
Nov 13, 2020 0.0875 0.0998 0.0875 0.0998 13,700 -0.00(-0.20%)
Nov 12, 2020 0.0875 0.1000 0.0875 0.1000 53,859 +0.01(+14.29%)
Nov 11, 2020 0.0875 0.0913 0.0875 0.0875 11,000 -0.00(-2.78%)
Nov 10, 2020 0.0943 0.0943 0.0900 0.0900 1,825 -0.00(-1.85%)
Nov 09, 2020 0.0925 0.0925 0.0900 0.0917 15,300 -0.00(-0.33%)
Nov 05, 2020 0.0920 0.0920 0.0920 0 +0.00(+2.22%)
Nov 04, 2020 0.0900 0.0900 0.0840 0.0900 65,160 -0.01(-10.00%)
Nov 03, 2020 0.1000 0.1000 0.1000 0.1000 871 +0.01(+16.28%)
Nov 02, 2020 0.1000 0.1000 0.0850 0.0860 47,398 -0.01(-14.00%)
Oct 30, 2020 0.1000 0.1000 0.1000 1 +0.00(+0.00%)
Oct 29, 2020 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Oct 28, 2020 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+3.09%)
Oct 26, 2020 0.0970 0.0970 0.0970 0 +0.01(+16.87%)
Oct 23, 2020 0.0905 0.0905 0.0800 0.0830 53,300 -0.01(-8.29%)
Oct 22, 2020 0.0905 0.0950 0.0905 0.0905 5,210 +0.00(+1.69%)
Oct 21, 2020 0.0890 0.0890 0.0890 0.0890 2,500 +0.00(+1.14%)
Oct 20, 2020 0.1000 0.1000 0.0880 0.0880 13,300 -0.01(-8.62%)
Oct 19, 2020 0.0963 0.0963 0.0963 0.0963 500 +0.00(+1.90%)
Oct 16, 2020 0.1080 0.1080 0.0910 0.0945 7,600 -0.01(-5.03%)
Oct 15, 2020 0.1040 0.1079 0.0975 0.0995 26,520 -0.00(-4.33%)
Oct 14, 2020 0.1040 0.1040 0.1040 0.1040 5,200 +0.01(+14.29%)
Oct 13, 2020 0.1070 0.1080 0.0910 0.0910 33,472 -0.01(-13.33%)
Oct 12, 2020 0.1000 0.1050 0.1000 0.1050 25,460 +0.00(+1.94%)
Oct 09, 2020 0.1000 0.1030 0.0905 0.1030 74,100 +0.00(+3.00%)
Oct 08, 2020 0.1000 0.1000 0.1000 0.1000 27,500 +0.00(+0.00%)
Oct 06, 2020 0.1000 0.1000 0.1000 0 +0.01(+6.38%)
Oct 05, 2020 0.0940 0.0940 0.0940 0.0940 2,025 -0.01(-6.00%)
Oct 02, 2020 0.1000 0.1000 0.0940 0.1000 38,800 -0.00(-4.76%)
Oct 01, 2020 0.1000 0.1050 0.1000 0.1050 5,112 -0.00(-4.46%)
Sep 30, 2020 0.1100 0.1100 0.1099 0.1099 1,862 +0.01(+9.90%)
Sep 29, 2020 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+0.00%)
Sep 28, 2020 0.0900 0.1100 0.0900 0.1000 4,010 -0.01(-9.09%)
Sep 25, 2020 0.1100 0.1100 0.1100 0.1100 6,100 +0.00(+0.18%)
Sep 24, 2020 0.1176 0.1176 0.1021 0.1098 52,097 -0.02(-13.88%)
Sep 23, 2020 0.1275 0.1275 0.1275 0.1275 1,000 +0.00(+0.00%)
Sep 22, 2020 0.1300 0.1300 0.1151 0.1275 49,100 +0.00(+0.08%)
Sep 21, 2020 0.1275 0.1300 0.1011 0.1274 63,863 +0.01(+6.17%)
Sep 18, 2020 0.1250 0.1275 0.1200 0.1200 18,900 +0.00(+0.00%)
Sep 17, 2020 0.1300 0.1300 0.1200 0.1200 67,160 -0.01(-7.69%)
Sep 16, 2020 0.1100 0.1500 0.1100 0.1300 234,980 +0.03(+23.81%)
Sep 15, 2020 0.1075 0.1088 0.0950 0.1050 74,002 +0.01(+7.69%)
Sep 14, 2020 0.0975 0.0975 0.0975 0.0975 574 -0.00(-2.50%)
Sep 11, 2020 0.1150 0.1200 0.1000 0.1000 113,000 +0.00(+0.00%)
Sep 10, 2020 0.1175 0.1175 0.0950 0.1000 9,220 +0.01(+6.95%)
Sep 09, 2020 0.1297 0.1297 0.0935 0.0935 650 -0.03(-23.61%)
Sep 08, 2020 0.0900 0.1224 0.0900 0.1224 120,960 +0.03(+36.00%)
Sep 04, 2020 0.0800 0.1000 0.0800 0.0900 94,900 +0.00(+0.00%)
Sep 03, 2020 0.0975 0.0975 0.0900 0.0900 33,863 +0.00(+0.00%)
Sep 02, 2020 0.0785 0.0938 0.0785 0.0900 19,982 +0.01(+12.50%)
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.