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 (%)
Mar 31, 2015 0.1230 0.1350 0.0904 0.1000 1,884,488 -0.02(-18.70%)
Mar 30, 2015 0.1300 0.1300 0.1200 0.1230 35,333 -0.02(-12.14%)
Mar 27, 2015 0.1300 0.1470 0.1300 0.1400 651,054 +0.02(+16.67%)
Mar 26, 2015 0.1200 0.1400 0.1150 0.1200 246,194 +0.00(+0.00%)
Mar 25, 2015 0.1500 0.1500 0.1200 0.1200 750,805 -0.03(-20.00%)
Mar 24, 2015 0.1200 0.1500 0.1200 0.1500 22,000 +0.03(+25.00%)
Mar 23, 2015 0.1199 0.1200 0.1101 0.1200 65,766 +0.00(+0.00%)
Mar 20, 2015 0.0910 0.1200 0.0910 0.1200 442,400 +0.02(+20.00%)
Mar 19, 2015 0.0851 0.1000 0.0851 0.1000 404,800 +0.01(+11.11%)
Mar 18, 2015 0.0900 0.1000 0.0890 0.0900 512,420 +0.00(+3.33%)
Mar 17, 2015 0.0760 0.0871 0.0760 0.0871 187,200 +0.01(+18.18%)
Mar 16, 2015 0.0700 0.0900 0.0660 0.0737 301,293 -0.01(-13.29%)
Mar 13, 2015 0.0900 0.0900 0.0836 0.0850 48,910 +0.00(+4.58%)
Mar 12, 2015 0.0600 0.0889 0.0600 0.0813 161,200 +0.00(+1.60%)
Mar 11, 2015 0.0910 0.0960 0.0700 0.0800 475,136 -0.02(-17.53%)
Mar 10, 2015 0.0900 0.0970 0.0900 0.0970 450,271 +0.00(+2.11%)
Mar 09, 2015 0.0540 0.1000 0.0540 0.0950 606,624 +0.04(+72.73%)
Mar 06, 2015 0.0500 0.0550 0.0500 0.0550 749,736 +0.00(+1.85%)
Mar 05, 2015 0.0480 0.0540 0.0480 0.0540 290,216 +0.00(+8.00%)
Mar 04, 2015 0.0389 0.0500 0.0389 0.0500 576,320 +0.01(+28.53%)
Mar 03, 2015 0.0351 0.0389 0.0351 0.0389 38,600 -0.00(-0.56%)
Mar 02, 2015 0.0385 0.0391 0.0355 0.0391 60,100 -0.00(-6.81%)
Feb 27, 2015 0.0429 0.0430 0.0385 0.0420 222,000 +0.00(+9.32%)
Feb 26, 2015 0.0436 0.0477 0.0384 0.0384 950,112 -0.00(-10.70%)
Feb 25, 2015 0.0430 0.0490 0.0400 0.0430 851,354 +0.00(+0.00%)
Feb 24, 2015 0.0450 0.0450 0.0336 0.0430 170,100 -0.00(-4.44%)
Feb 23, 2015 0.0450 0.0450 0.0450 0.0450 5,100 -0.00(-8.16%)
Feb 20, 2015 0.0490 0.0490 0.0490 0.0490 1,500 +0.00(+2.90%)
Feb 19, 2015 0.0415 0.0476 0.0389 0.0476 55,200 +0.01(+17.41%)
Feb 18, 2015 0.0350 0.0406 0.0320 0.0406 95,200 -0.00(-1.41%)
Feb 17, 2015 0.0411 0.0411 0.0411 0.0411 100 +0.00(+9.10%)
Feb 13, 2015 0.0377 0.0377 0.0377 0 -0.00(-10.21%)
Feb 12, 2015 0.0420 0.0420 0.0420 0.0420 100 +0.00(+6.38%)
Feb 10, 2015 0.0395 0.0395 0.0395 0 +0.00(+3.30%)
Feb 09, 2015 0.0382 0.0382 0.0382 0.0382 100 -0.00(-8.87%)
Feb 05, 2015 0.0419 0.0419 0.0419 0 +0.00(+7.87%)
Feb 04, 2015 0.0440 0.0440 0.0344 0.0389 80,300 -0.00(-5.17%)
Feb 03, 2015 0.0351 0.0481 0.0351 0.0410 191,400 -0.01(-16.16%)
Feb 02, 2015 0.0489 0.0489 0.0489 0.0489 500 +0.01(+39.71%)
Jan 30, 2015 0.0464 0.0480 0.0350 0.0350 96,000 -0.01(-27.08%)
Jan 28, 2015 0.0480 0.0480 0.0464 0.0480 200 +0.00(+4.35%)
Jan 27, 2015 0.0449 0.0460 0.0448 0.0460 110,100 +0.00(+2.22%)
Jan 26, 2015 0.0519 0.0519 0.0450 0.0450 180,400 -0.00(-3.85%)
Jan 23, 2015 0.0469 0.0469 0.0401 0.0468 102,600 +0.01(+17.00%)
Jan 22, 2015 0.0450 0.0450 0.0400 0.0400 50,500 -0.00(-11.11%)
Jan 15, 2015 0.0450 0.0450 0.0450 0 -0.01(-16.67%)
Jan 14, 2015 0.0450 0.0540 0.0450 0.0540 69,620 +0.00(+8.00%)
Jan 13, 2015 0.0500 0 -0.01(-13.04%)
Jan 12, 2015 0.0450 0.0575 0.0450 0.0575 15,200 +0.00(+0.00%)
Jan 09, 2015 0.0490 0.0575 0.0490 0.0575 100,700 +0.01(+19.79%)
Jan 08, 2015 0.0440 0.0480 0.0440 0.0480 9,800 -0.00(-2.04%)
Jan 07, 2015 0.0373 0.0490 0.0361 0.0490 109,200 +0.00(+2.08%)
Jan 06, 2015 0.0361 0.0480 0.0361 0.0480 1,600 +0.00(+0.00%)
Jan 05, 2015 0.0370 0.0480 0.0361 0.0480 27,345 +0.01(+17.07%)
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.