Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Protokinetix Inc (OP: PKTX )

0.0146 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EDT, May 23, 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 (%)
Dec 31, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 30, 2013 0.0330 0.0400 0.0330 0.0400 41,956 +0.00(+0.00%)
Dec 27, 2013 0.0340 0.0400 0.0340 0.0400 0 +0.00(+0.00%)
Dec 26, 2013 0.0400 0.0400 0.0350 0.0400 35,300 +0.00(+14.29%)
Dec 24, 2013 0.0350 0.0350 0.0250 0.0350 68,900 -0.01(-22.22%)
Dec 20, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 18, 2013 0.0450 0.0450 0.0450 0 -0.00(-4.26%)
Dec 17, 2013 0.0420 0.0470 0.0420 0.0470 14,550 +0.00(+11.90%)
Dec 16, 2013 0.0300 0.0420 0.0300 0.0420 11,300 -0.01(-12.50%)
Dec 13, 2013 0.0400 0.0480 0.0400 0.0480 0 +0.00(+0.00%)
Dec 06, 2013 0.0480 0.0480 0.0480 0.0480 0 +0.01(+20.00%)
Dec 02, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 29, 2013 0.0270 0.0400 0.0250 0.0400 50,000 +0.00(+5.26%)
Nov 27, 2013 0.0380 0.0380 0.0380 0.0380 10,000 -0.00(-5.00%)
Nov 26, 2013 0.0290 0.0400 0.0290 0.0400 50,500 +0.01(+17.65%)
Nov 21, 2013 0.0340 0.0340 0.0340 0 -0.00(-2.86%)
Nov 20, 2013 0.0250 0.0350 0.0200 0.0350 59,000 +0.01(+16.67%)
Nov 19, 2013 0.0160 0.0300 0.0160 0.0300 334,500 +0.00(+0.00%)
Nov 18, 2013 0.0260 0.0300 0.0220 0.0300 175,500 -0.01(-25.00%)
Nov 14, 2013 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Nov 12, 2013 0.0300 0.0500 0.0300 0.0500 10,500 -0.01(-16.67%)
Nov 11, 2013 0.0800 0.0800 0.0550 0.0600 104,976 +0.00(+9.09%)
Nov 08, 2013 0.0800 0.0800 0.0300 0.0550 132,000 +0.04(+243.75%)
Nov 07, 2013 0.0159 0.0160 0.0159 0.0160 35,950 +0.00(+0.63%)
Nov 06, 2013 0.0159 0.0159 0.0159 0.0159 9,000 -0.00(-2.45%)
Nov 04, 2013 0.0163 0.0163 0.0163 0 +0.00(+8.67%)
Nov 01, 2013 0.0110 0.0150 0.0110 0.0150 526,500 +0.00(+7.14%)
Oct 31, 2013 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+0.00%)
Oct 25, 2013 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Oct 24, 2013 0.0140 0.0140 0.0140 0.0140 2,000 +0.00(+40.00%)
Oct 23, 2013 0.0100 0.0140 0.0100 0.0100 27,250 -0.00(-28.57%)
Oct 22, 2013 0.0140 0.0140 0.0140 0.0140 5,000 +0.00(+47.37%)
Oct 21, 2013 0.0110 0.0110 0.0090 0.0095 88,500 -0.00(-32.14%)
Oct 18, 2013 0.0140 0.0140 0.0110 0.0140 11,000 +0.00(+0.00%)
Oct 17, 2013 0.0140 0.0140 0.0140 0.0140 28,000 +0.00(+7.69%)
Oct 16, 2013 0.0150 0.0150 0.0110 0.0130 75,750 -0.00(-12.75%)
Oct 15, 2013 0.0169 0.0169 0.0110 0.0149 100,500 -0.00(-11.83%)
Oct 14, 2013 0.0171 0.0171 0.0121 0.0169 2,450 -0.00(-1.17%)
Oct 11, 2013 0.0132 0.0171 0.0132 0.0171 60,750 +0.00(+29.55%)
Oct 10, 2013 0.0132 0.0132 0.0132 0.0132 250 +0.00(+0.00%)
Oct 09, 2013 0.0132 0.0132 0.0132 0.0132 250 +0.00(+0.00%)
Oct 08, 2013 0.0132 0.0132 0.0132 0.0132 250 +0.00(+0.00%)
Oct 07, 2013 0.0132 0.0132 0.0132 0.0132 250 +0.00(+0.00%)
Oct 04, 2013 0.0165 0.0165 0.0132 0.0132 87,500 -0.00(-20.00%)
Oct 03, 2013 0.0150 0.0165 0.0150 0.0165 25,155 +0.00(+10.00%)
Oct 02, 2013 0.0173 0.0173 0.0130 0.0150 100,500 -0.00(-13.29%)
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.