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, 2021 0.0900 0.0930 0.0850 0.0897 142,800 -0.00(-3.55%)
Nov 26, 2021 0.0930 0.0930 0.0930 0 +0.00(+4.14%)
Nov 24, 2021 0.0870 0.0999 0.0860 0.0893 43,240 -0.01(-10.52%)
Nov 23, 2021 0.1090 0.1090 0.0860 0.0998 239,779 +0.01(+10.89%)
Nov 22, 2021 0.0860 0.0900 0.0860 0.0900 11,100 +0.00(+0.00%)
Nov 19, 2021 0.0900 0.0900 0.0900 0.0900 4,200 +0.00(+0.00%)
Nov 18, 2021 0.0920 0.0978 0.0900 0.0900 83,500 -0.01(-8.07%)
Nov 17, 2021 0.0984 0.0984 0.0979 0.0979 1,784 -0.00(-2.10%)
Nov 16, 2021 0.1000 0.1000 0.1000 0.1000 300 +0.01(+8.70%)
Nov 15, 2021 0.1000 0.1000 0.0920 0.0920 11,556 -0.00(-4.17%)
Nov 12, 2021 0.0940 0.1010 0.0860 0.0960 141,104 +0.00(+1.05%)
Nov 11, 2021 0.1000 0.1000 0.0940 0.0950 19,500 +0.00(+1.06%)
Nov 08, 2021 0.0940 0.0940 0.0940 1 +0.00(+0.00%)
Nov 05, 2021 0.1000 0.1000 0.0925 0.0940 40,629 -0.01(-6.00%)
Nov 04, 2021 0.1000 0.1000 0.0950 0.1000 3,500 +0.00(+0.00%)
Nov 03, 2021 0.1000 0.1000 0.1000 0.1000 4,999 +0.00(+0.00%)
Nov 02, 2021 0.0995 0.1000 0.0995 0.1000 6,067 +0.00(+0.00%)
Nov 01, 2021 0.0931 0.1000 0.0997 0.1000 118,730 +0.00(+0.30%)
Oct 29, 2021 0.1000 0.1000 0.0907 0.0997 36,033 -0.00(-0.30%)
Oct 28, 2021 0.1098 0.1098 0.1000 0.1000 103,990 -0.01(-8.93%)
Oct 27, 2021 0.0910 0.1098 0.0910 0.1098 26,117 +0.00(+4.57%)
Oct 26, 2021 0.1050 0.1050 0.1050 0.1050 900 +0.00(+0.00%)
Oct 25, 2021 0.0916 0.1100 0.0910 0.1050 27,040 +0.00(+5.00%)
Oct 22, 2021 0.1001 0.1100 0.0960 0.1000 57,120 -0.01(-9.09%)
Oct 21, 2021 0.1010 0.1200 0.1000 0.1100 83,310 +0.01(+8.91%)
Oct 20, 2021 0.1010 0.1108 0.1010 0.1010 52,156 -0.01(-8.10%)
Oct 19, 2021 0.1099 0.1100 0.1070 0.1099 51,560 -0.00(-0.09%)
Oct 18, 2021 0.1100 0.1100 0.1099 0.1100 8,211 +0.00(+4.27%)
Oct 15, 2021 0.1040 0.1100 0.1040 0.1055 5,055 -0.00(-3.21%)
Oct 14, 2021 0.1103 0.1103 0.1090 0.1090 29,000 -0.00(-1.18%)
Oct 13, 2021 0.1105 0.1118 0.1103 0.1103 26,550 +0.00(+0.00%)
Oct 12, 2021 0.1103 0.1103 0.1103 0.1103 500 -0.02(-15.15%)
Oct 11, 2021 0.1102 0.1300 0.1102 0.1300 5,900 -0.00(-3.63%)
Oct 08, 2021 0.1125 0.1375 0.1100 0.1349 119,797 +0.02(+17.30%)
Oct 07, 2021 0.1149 0.1368 0.1100 0.1150 58,762 +0.00(+0.44%)
Oct 05, 2021 0.1145 0.1145 0.1145 0 -0.02(-16.79%)
Oct 04, 2021 0.1000 0.1376 0.1000 0.1376 6,430 -0.00(-1.57%)
Sep 30, 2021 0.1398 0.1398 0.1398 0 +0.02(+18.47%)
Sep 29, 2021 0.1300 0.1300 0.1180 0.1180 10,500 -0.01(-9.09%)
Sep 28, 2021 0.1298 0.1298 0.1180 0.1298 10,770 +0.01(+10.00%)
Sep 27, 2021 0.1298 0.1300 0.1180 0.1180 10,780 -0.01(-9.23%)
Sep 24, 2021 0.1180 0.1300 0.1180 0.1300 1,612 +0.01(+10.17%)
Sep 23, 2021 0.1290 0.1290 0.1180 0.1180 6,250 -0.02(-15.59%)
Sep 21, 2021 0.1398 0.1398 0.1398 0 -0.00(-0.14%)
Sep 20, 2021 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.07%)
Sep 17, 2021 0.1150 0.1399 0.1150 0.1399 4,242 +0.01(+7.62%)
Sep 16, 2021 0.1160 0.1300 0.1160 0.1300 2,500 -0.01(-7.08%)
Sep 15, 2021 0.1220 0.1399 0.1170 0.1399 3,966 +0.00(+0.29%)
Sep 14, 2021 0.1400 0.1400 0.1395 0.1395 14,302 -0.00(-0.36%)
Sep 13, 2021 0.1400 0.1400 0.1395 0.1400 8,272 +0.00(+0.36%)
Sep 10, 2021 0.1395 0.1395 0.1395 0.1395 259 -0.01(-6.88%)
Sep 09, 2021 0.1497 0.1498 0.1497 0.1498 3,013 +0.01(+7.38%)
Sep 08, 2021 0.1499 0.1499 0.1395 0.1395 41,210 -0.00(-0.36%)
Sep 07, 2021 0.1500 0.1550 0.1395 0.1400 26,977 +0.00(+0.00%)
Sep 03, 2021 0.1500 0.1500 0.1395 0.1400 42,677 -0.00(-3.45%)
Sep 02, 2021 0.1485 0.1488 0.1395 0.1450 73,020 +0.02(+14.17%)
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.