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 (%)
Feb 28, 2018 0.0522 0.0590 0.0510 0.0590 18,142 +0.00(+0.00%)
Feb 27, 2018 0.0590 0.0590 0.0590 0.0590 819 +0.00(+0.00%)
Feb 26, 2018 0.0511 0.0590 0.0511 0.0590 13,400 +0.00(+0.00%)
Feb 23, 2018 0.0600 0.0600 0.0572 0.0590 4,100 +0.00(+4.89%)
Feb 22, 2018 0.0590 0.0590 0.0535 0.0563 31,394 -0.00(-4.66%)
Feb 21, 2018 0.0600 0.0590 0.0590 56,833 -0.00(-1.67%)
Feb 16, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 14, 2018 0.0600 0.0600 0.0600 0 +0.00(+5.26%)
Feb 13, 2018 0.0550 0.0570 0.0530 0.0570 90,478 -0.01(-9.52%)
Feb 12, 2018 0.0600 0.0630 0.0570 0.0630 135,409 +0.00(+0.80%)
Feb 08, 2018 0.0625 0.0625 0.0625 0 -0.00(-5.30%)
Feb 06, 2018 0.0660 0.0660 0.0660 0 +0.00(+0.00%)
Feb 05, 2018 0.0660 0.0640 0.0660 102,050 +0.00(+3.04%)
Feb 02, 2018 0.0611 0.0640 0.0611 0.0640 21,850 -0.00(-1.76%)
Feb 01, 2018 0.0670 0.0670 0.0610 0.0652 73,543 -0.00(-3.41%)
Jan 31, 2018 0.0690 0.0690 0.0648 0.0675 2,445 -0.00(-2.17%)
Jan 30, 2018 0.0690 0.0690 0.0640 0.0690 20,425 +0.00(+1.47%)
Jan 29, 2018 0.0680 0.0680 0.0680 0.0680 3,000 -0.00(-1.45%)
Jan 26, 2018 0.0690 0.0690 0.0650 0.0690 135,181 +0.00(+6.15%)
Jan 25, 2018 0.0649 0.0650 0.0620 0.0650 20,890 +0.00(+4.84%)
Jan 24, 2018 0.0690 0.0690 0.0620 0.0620 12,413 -0.01(-10.01%)
Jan 23, 2018 0.0690 0.0690 0.0630 0.0689 27,450 +0.00(+6.00%)
Jan 22, 2018 0.0619 0.0690 0.0600 0.0650 249,400 +0.00(+1.88%)
Jan 19, 2018 0.0600 0.0639 0.0600 0.0638 60,807 -0.00(-0.65%)
Jan 18, 2018 0.0630 0.0650 0.0585 0.0642 116,768 +0.00(+1.94%)
Jan 17, 2018 0.0640 0.0640 0.0630 0.0630 20,500 +0.00(+3.28%)
Jan 16, 2018 0.0600 0.0610 0.0560 0.0610 163,437 +0.00(+0.25%)
Jan 12, 2018 0.0609 0.0609 0.0609 0 +0.00(+7.70%)
Jan 11, 2018 0.0648 0.0648 0.0565 0.0565 2,570 -0.01(-14.26%)
Jan 10, 2018 0.0639 0.0680 0.0580 0.0659 127,136 -0.00(-1.64%)
Jan 09, 2018 0.0601 0.0670 0.0600 0.0670 84,494 -0.00(-4.29%)
Jan 08, 2018 0.0558 0.0700 0.0558 0.0700 33,925 +0.01(+27.04%)
Jan 05, 2018 0.0600 0.0600 0.0551 0.0551 44,353 -0.00(-8.17%)
Jan 04, 2018 0.0600 0.0630 0.0551 0.0600 189,720 -0.00(-4.76%)
Jan 03, 2018 0.0580 0.0650 0.0580 0.0630 109,597 +0.00(+6.78%)
Jan 02, 2018 0.0600 0.0600 0.0531 0.0590 230,450 +0.00(+1.20%)
Dec 29, 2017 0.0583 0.0583 0.0583 0 +0.00(+1.39%)
Dec 28, 2017 0.0575 0.0575 0.0575 0.0575 2,000 +0.00(+0.00%)
Dec 27, 2017 0.0575 0.0575 0.0575 0.0575 13,000 +0.00(+0.00%)
Dec 26, 2017 0.0560 0.0575 0.0560 0.0575 99,077 +0.00(+0.88%)
Dec 22, 2017 0.0541 0.0570 0.0535 0.0570 64,680 -0.00(-2.56%)
Dec 21, 2017 0.0580 0.0585 0.0555 0.0585 11,175 -0.00(-0.51%)
Dec 20, 2017 0.0567 0.0588 0.0536 0.0588 86,710 +0.00(+0.00%)
Dec 19, 2017 0.0588 0.0588 0.0567 0.0588 41,901 +0.00(+0.22%)
Dec 18, 2017 0.0556 0.0595 0.0555 0.0587 72,280 -0.00(-0.56%)
Dec 15, 2017 0.0555 0.0599 0.0555 0.0590 34,803 -0.00(-0.84%)
Dec 14, 2017 0.0586 0.0595 0.0551 0.0595 53,124 -0.00(-2.46%)
Dec 13, 2017 0.0610 0.0610 0.0610 0.0610 468 +0.00(+0.00%)
Dec 12, 2017 0.0587 0.0610 0.0587 0.0610 20,250 +0.00(+4.10%)
Dec 11, 2017 0.0586 0.0620 0.0586 0.0586 34,316 -0.00(-5.48%)
Dec 08, 2017 0.0618 0.0620 0.0618 0.0620 32,100 +0.00(+1.64%)
Dec 07, 2017 0.0635 0.0635 0.0576 0.0610 211,404 -0.00(-4.09%)
Dec 06, 2017 0.0624 0.0636 0.0600 0.0636 129,721 -0.00(-1.85%)
Dec 05, 2017 0.0650 0.0660 0.0590 0.0648 83,855 +0.01(+21.12%)
Dec 04, 2017 0.0617 0.0639 0.0535 0.0535 3,647 -0.01(-21.21%)
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.