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 28, 2018 0.0580 0.0580 0.0580 0 +0.01(+28.60%)
Mar 26, 2018 0.0451 0.0451 0.0451 0 -0.01(-14.10%)
Mar 23, 2018 0.0530 0.0550 0.0500 0.0525 105,700 -0.00(-0.94%)
Mar 22, 2018 0.0490 0.0530 0.0490 0.0530 37,646 +0.00(+0.00%)
Mar 21, 2018 0.0401 0.0530 0.0401 0.0530 62,452 +0.00(+3.92%)
Mar 20, 2018 0.0518 0.0518 0.0500 0.0510 210,000 -0.00(-3.77%)
Mar 19, 2018 0.0510 0.0530 0.0510 0.0530 19,375 +0.00(+0.00%)
Mar 16, 2018 0.0530 0.0530 0.0530 0.0530 5,000 +0.00(+0.00%)
Mar 15, 2018 0.0520 0.0530 0.0520 0.0530 28,610 +0.00(+0.00%)
Mar 14, 2018 0.0530 0.0550 0.0529 0.0530 61,740 -0.00(-3.64%)
Mar 13, 2018 0.0550 0.0550 0.0520 0.0550 18,700 +0.00(+0.00%)
Mar 12, 2018 0.0550 0.0550 0.0550 0.0550 24,550 -0.00(-3.51%)
Mar 09, 2018 0.0550 0.0570 0.0550 0.0570 80,400 -0.00(-5.00%)
Mar 08, 2018 0.0550 0.0600 0.0550 0.0600 4,204 +0.00(+0.00%)
Mar 07, 2018 0.0550 0.0600 0.0535 0.0600 160,965 +0.00(+9.09%)
Mar 06, 2018 0.0580 0.0580 0.0550 0.0550 62,237 -0.00(-5.17%)
Mar 05, 2018 0.0550 0.0580 0.0550 0.0580 24,300 -0.00(-1.69%)
Mar 02, 2018 0.0520 0.0590 0.0520 0.0590 10,500 +0.00(+0.00%)
Mar 01, 2018 0.0510 0.0590 0.0510 0.0590 6,319 +0.00(+0.00%)
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%)
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.