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

Protokinetix Inc (OP: PKTX )

0.0146 -0.0014 (-8.75%)
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, 2021 0.0930 0.1000 0.0810 0.1000 73,150 +0.02(+25.00%)
Dec 30, 2021 0.0825 0.1000 0.0800 0.0800 73,350 -0.01(-8.05%)
Dec 29, 2021 0.0890 0.1000 0.0720 0.0870 284,002 +0.01(+8.75%)
Dec 27, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 23, 2021 0.0811 0.0811 0.0800 0.0800 3,500 +0.00(+0.00%)
Dec 22, 2021 0.0820 0.0821 0.0800 0.0800 42,632 -0.00(-2.44%)
Dec 21, 2021 0.0862 0.0888 0.0820 0.0820 19,028 -0.00(-2.50%)
Dec 20, 2021 0.0890 0.0890 0.0840 0.0841 18,808 +0.00(+1.08%)
Dec 17, 2021 0.0740 0.0832 0.0740 0.0832 32,200 +0.01(+8.05%)
Dec 16, 2021 0.0770 0.0770 0.0770 0.0770 10,500 -0.00(-3.75%)
Dec 15, 2021 0.0750 0.0800 0.0750 0.0800 17,450 +0.01(+11.11%)
Dec 13, 2021 0.0720 0.0720 0.0720 0 -0.00(-3.74%)
Dec 10, 2021 0.0750 0.0750 0.0743 0.0748 15,050 +0.00(+5.35%)
Dec 09, 2021 0.0775 0.0848 0.0710 0.0710 88,830 -0.00(-5.84%)
Dec 08, 2021 0.0850 0.0850 0.0754 0.0754 12,260 -0.01(-11.29%)
Dec 07, 2021 0.0775 0.0850 0.0750 0.0850 28,856 +0.01(+18.06%)
Dec 06, 2021 0.0605 0.0750 0.0605 0.0720 55,726 -0.00(-4.00%)
Dec 03, 2021 0.0773 0.0775 0.0750 0.0750 58,756 -0.01(-6.25%)
Dec 02, 2021 0.0550 0.0850 0.0550 0.0800 41,701 -0.01(-9.50%)
Dec 01, 2021 0.0875 0.0884 0.0731 0.0884 129,183 -0.00(-1.45%)
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%)
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.