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 (%)
Apr 25, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 24, 2013 0.0150 0.0150 0.0150 0.0150 62,300 -0.00(-6.25%)
Apr 22, 2013 0.0160 0.0160 0.0160 0.0160 0 -0.00(-5.88%)
Apr 17, 2013 0.0170 0.0170 0.0170 0 +0.00(+22.30%)
Apr 15, 2013 0.0139 0.0139 0.0139 0 +0.00(+0.00%)
Apr 09, 2013 0.0139 0.0139 0.0139 0 +0.00(+0.00%)
Apr 08, 2013 0.0120 0.0139 0.0120 0.0139 39,700 +0.00(+0.00%)
Apr 05, 2013 0.0110 0.0139 0.0055 0.0139 420,500 -0.00(-7.33%)
Apr 04, 2013 0.0150 0.0150 0.0110 0.0150 262,809 -0.00(-14.29%)
Apr 03, 2013 0.0150 0.0175 0.0150 0.0175 70,450 +0.00(+0.00%)
Apr 02, 2013 0.0120 0.0175 0.0110 0.0175 55,750 +0.00(+0.00%)
Apr 01, 2013 0.0200 0.0200 0.0175 0.0175 56,500 +0.00(+0.00%)
Mar 28, 2013 0.0150 0.0175 0.0149 0.0175 22,757 +0.00(+0.00%)
Mar 21, 2013 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Mar 20, 2013 0.0104 0.0175 0.0100 0.0175 51,500 -0.00(-5.41%)
Mar 19, 2013 0.0200 0.0200 0.0100 0.0185 59,500 -0.00(-7.50%)
Mar 15, 2013 0.0200 0.0200 0.0200 0 +0.01(+100.00%)
Mar 14, 2013 0.0150 0.0150 0.0100 0.0100 13,500 -0.00(-33.33%)
Mar 12, 2013 0.0150 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Mar 11, 2013 0.0100 0.0100 0.0100 0.0100 20,000 -0.00(-33.33%)
Mar 07, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 05, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 01, 2013 0.0150 0.0150 0.0150 0 +0.00(+6.38%)
Feb 28, 2013 0.0138 0.0141 0.0138 0.0141 26,275 +0.00(+0.71%)
Feb 25, 2013 0.0140 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Feb 20, 2013 0.0140 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Feb 13, 2013 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Feb 11, 2013 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Feb 08, 2013 0.0080 0.0140 0.0080 0.0140 77,000 +0.00(+7.69%)
Feb 07, 2013 0.0070 0.0130 0.0070 0.0130 42,050 +0.00(+0.00%)
Feb 05, 2013 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Feb 04, 2013 0.0110 0.0130 0.0085 0.0130 220,000 +0.00(+18.18%)
Feb 01, 2013 0.0110 0.0110 0.0110 0.0110 20,000 +0.00(+0.00%)
Jan 31, 2013 0.0110 0.0110 0.0110 0.0110 9,000 +0.00(+0.00%)
Jan 24, 2013 0.0110 0.0110 0.0110 0 -0.00(-21.43%)
Jan 23, 2013 0.0140 0.0140 0.0140 0.0140 77,200 +0.00(+0.00%)
Jan 22, 2013 0.0140 0.0140 0.0140 0.0140 122,800 -0.00(-0.71%)
Jan 18, 2013 0.0100 0.0141 0.0100 0.0141 60,000 +0.00(+0.00%)
Jan 16, 2013 0.0141 0.0141 0.0141 0.0141 0 +0.00(+0.00%)
Jan 15, 2013 0.0141 0.0141 0.0140 0.0141 56,525 +0.00(+0.71%)
Jan 14, 2013 0.0140 0.0140 0.0140 0.0140 10,000 -0.00(-0.71%)
Jan 12, 2013 0.0139 0.0141 0.0110 0.0141 140,000 +0.00(+0.00%)
Jan 11, 2013 0.0139 0.0141 0.0110 0.0141 140,000 +0.00(+3.68%)
Jan 10, 2013 0.0140 0.0140 0.0136 0.0136 33,214 -0.00(-2.86%)
Jan 09, 2013 0.0141 0.0141 0.0140 0.0140 140,800 -0.00(-0.71%)
Jan 08, 2013 0.0118 0.0141 0.0118 0.0141 20,350 +0.00(+28.18%)
Jan 07, 2013 0.0110 0.0110 0.0110 0.0110 45,000 +0.00(+0.00%)
Jan 03, 2013 0.0110 0.0110 0.0110 0.0110 0 +0.00(+29.41%)
Jan 02, 2013 0.0085 0.0085 0.0085 0.0085 26,000 -0.00(-27.97%)
Dec 31, 2012 0.0085 0.0120 0.0085 0.0118 245,800 +0.00(+18.00%)
Dec 27, 2012 0.0100 0.0100 0.0100 0.0100 0 +0.00(+5.26%)
Dec 26, 2012 0.0094 0.0100 0.0075 0.0095 170,000 +0.00(+5.56%)
Dec 21, 2012 0.0090 0.0090 0.0090 0 +0.00(+25.00%)
Dec 20, 2012 0.0055 0.0072 0.0055 0.0072 30,590 +0.00(+80.00%)
Dec 19, 2012 0.0040 0.0040 0.0040 0.0040 38,750 +0.00(+0.00%)
Dec 18, 2012 0.0055 0.0055 0.0040 0.0040 31,000 +0.00(+0.00%)
Dec 17, 2012 0.0070 0.0070 0.0040 0.0040 57,500 -0.00(-42.86%)
Dec 14, 2012 0.0070 0.0070 0.0070 0.0070 6,000 +0.00(+0.00%)
Dec 12, 2012 0.0070 0.0070 0.0070 0 -0.00(-2.78%)
Dec 10, 2012 0.0072 0.0072 0.0072 0 +0.00(+2.86%)
Dec 07, 2012 0.0070 0.0070 0.0070 0.0070 16,000 +0.00(+0.00%)
Dec 06, 2012 0.0080 0.0080 0.0070 0.0070 310,600 +0.00(+0.00%)
Dec 04, 2012 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Nov 30, 2012 0.0110 0.0110 0.0070 0.0070 85,000 -0.01(-41.67%)
Nov 29, 2012 0.0120 0.0120 0.0120 0.0120 100,000 +0.00(+9.09%)
Nov 28, 2012 0.0100 0.0120 0.0100 0.0110 128,000 +0.00(+10.00%)
Nov 27, 2012 0.0130 0.0130 0.0100 0.0100 29,600 -0.00(-23.08%)
Nov 20, 2012 0.0130 0.0130 0.0130 0 +0.00(+18.18%)
Nov 15, 2012 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Nov 14, 2012 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+9.09%)
Nov 09, 2012 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Nov 08, 2012 0.0110 0.0110 0.0110 0.0110 5,000 +0.00(+0.00%)
Nov 07, 2012 0.0121 0.0121 0.0110 0.0110 39,000 -0.00(-21.43%)
Nov 06, 2012 0.0160 0.0160 0.0140 0.0140 179,000 +0.00(+40.00%)
Nov 04, 2012 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 02, 2012 0.0120 0.0120 0.0100 0.0100 159,900 -0.00(-23.08%)
Oct 23, 2012 0.0130 0.0130 0.0130 0 +0.00(+18.18%)
Oct 19, 2012 0.0140 0.0200 0.0110 0.0110 254,800 -0.01(-35.29%)
Oct 15, 2012 0.0170 0.0170 0.0170 0.0170 0 -0.00(-15.00%)
Oct 12, 2012 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Oct 09, 2012 0.0200 0.0200 0.0200 0 +0.01(+42.86%)
Oct 08, 2012 0.0140 0.0140 0.0140 0.0140 200,000 +0.00(+0.00%)
Oct 04, 2012 0.0140 0.0140 0.0140 0.0140 0 -0.00(-3.45%)
Oct 02, 2012 0.0145 0.0145 0.0145 0 -0.00(-3.33%)
Sep 27, 2012 0.0150 0.0150 0.0150 0.0150 0 -0.00(-16.67%)
Sep 26, 2012 0.0180 0.0180 0.0180 0.0180 115,000 +0.00(+0.00%)
Sep 25, 2012 0.0220 0.0220 0.0180 0.0180 174,300 -0.00(-18.18%)
Sep 24, 2012 0.0250 0.0250 0.0220 0.0220 10,000 -0.01(-26.67%)
Sep 21, 2012 0.0200 0.0300 0.0200 0.0300 154,400 +0.01(+50.00%)
Sep 20, 2012 0.0190 0.0200 0.0190 0.0200 21,800 +0.01(+33.33%)
Sep 19, 2012 0.0145 0.0150 0.0145 0.0150 313,000 +0.00(+0.00%)
Sep 11, 2012 0.0150 0.0150 0.0150 0 -0.00(-23.08%)
Sep 06, 2012 0.0195 0.0195 0.0195 0 +0.01(+39.29%)
Sep 05, 2012 0.0140 0.0140 0.0140 0.0140 2,000 -0.00(-21.35%)
Aug 31, 2012 0.0178 0.0178 0.0178 0 +0.00(+19.46%)
Aug 30, 2012 0.0149 0.0149 0.0149 0.0149 50,000 +0.00(+6.43%)
Aug 27, 2012 0.0140 0.0140 0.0140 0 -0.00(-0.71%)
Aug 24, 2012 0.0141 0.0141 0.0141 0.0141 100,000 -0.00(-25.79%)
Aug 23, 2012 0.0190 0.0190 0.0190 0.0190 3,000 +0.00(+0.00%)
Aug 22, 2012 0.0175 0.0190 0.0175 0.0190 42,500 -0.00(-5.00%)
Aug 20, 2012 0.0200 0.0200 0.0200 0 +0.01(+42.86%)
Aug 16, 2012 0.0140 0.0140 0.0140 0 -0.01(-30.00%)
Aug 15, 2012 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Aug 14, 2012 0.0200 0.0250 0.0200 0.0250 10,350 +0.00(+0.00%)
Aug 13, 2012 0.0180 0.0250 0.0180 0.0250 15,700 +0.00(+13.64%)
Aug 09, 2012 0.0220 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
Aug 08, 2012 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-20.00%)
Aug 07, 2012 0.0180 0.0250 0.0150 0.0250 18,000 +0.01(+38.89%)
Aug 02, 2012 0.0180 0.0180 0.0180 0 -0.00(-7.69%)
Aug 01, 2012 0.0195 0.0195 0.0195 0.0195 101,900 +0.00(+14.71%)
Jul 27, 2012 0.0170 0.0170 0.0170 0 +0.00(+21.43%)
Jul 26, 2012 0.0200 0.0200 0.0140 0.0140 400,000 -0.00(-17.65%)
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.