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 (%)
Apr 29, 2014 0.0350 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
Apr 24, 2014 0.0390 0.0390 0.0390 0.0390 0 +0.01(+30.00%)
Apr 23, 2014 0.0218 0.0300 0.0218 0.0300 10,300 -0.01(-23.08%)
Apr 22, 2014 0.0217 0.0390 0.0217 0.0390 5,300 -0.00(-2.50%)
Apr 14, 2014 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Apr 11, 2014 0.0300 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Apr 10, 2014 0.0300 0.0400 0.0220 0.0400 187,900 -0.00(-11.11%)
Apr 09, 2014 0.0450 0.0450 0.0450 0.0450 350 +0.00(+2.27%)
Apr 08, 2014 0.0310 0.0440 0.0310 0.0440 50,300 +0.00(+0.00%)
Apr 01, 2014 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Mar 31, 2014 0.0440 0.0440 0.0300 0.0440 107,412 +0.00(+0.00%)
Mar 28, 2014 0.0300 0.0440 0.0300 0.0440 0 -0.00(-2.22%)
Mar 25, 2014 0.0450 0.0450 0.0450 0 +0.00(+7.14%)
Mar 24, 2014 0.0450 0.0450 0.0420 0.0420 37,000 -0.00(-6.67%)
Mar 21, 2014 0.0400 0.0450 0.0400 0.0450 56,650 +0.00(+12.50%)
Mar 17, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+3.09%)
Mar 12, 2014 0.0388 0.0388 0.0388 0 +0.00(+0.00%)
Mar 11, 2014 0.0380 0.0388 0.0380 0.0388 12,683 +0.00(+0.00%)
Mar 07, 2014 0.0388 0.0388 0.0388 0 +0.00(+0.78%)
Mar 06, 2014 0.0344 0.0385 0.0344 0.0385 114,500 +0.00(+11.92%)
Mar 04, 2014 0.0344 0.0344 0.0344 0 +0.00(+14.67%)
Mar 03, 2014 0.0260 0.0300 0.0200 0.0300 50,300 -0.00(-12.79%)
Feb 25, 2014 0.0344 0.0344 0.0344 0.0344 0 +0.00(+0.00%)
Feb 24, 2014 0.0250 0.0344 0.0250 0.0344 6,000 +0.00(+0.00%)
Feb 07, 2014 0.0344 0.0344 0.0344 0 -0.00(-1.71%)
Feb 05, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 16, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 14, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 13, 2014 0.0300 0.0400 0.0300 0.0400 63,000 +0.00(+0.00%)
Jan 08, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 06, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 03, 2014 0.0400 0.0400 0.0400 0.0400 300 +0.00(+14.29%)
Dec 31, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 30, 2013 0.0330 0.0400 0.0330 0.0400 41,956 +0.00(+0.00%)
Dec 27, 2013 0.0340 0.0400 0.0340 0.0400 0 +0.00(+0.00%)
Dec 26, 2013 0.0400 0.0400 0.0350 0.0400 35,300 +0.00(+14.29%)
Dec 24, 2013 0.0350 0.0350 0.0250 0.0350 68,900 -0.01(-22.22%)
Dec 20, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 18, 2013 0.0450 0.0450 0.0450 0 -0.00(-4.26%)
Dec 17, 2013 0.0420 0.0470 0.0420 0.0470 14,550 +0.00(+11.90%)
Dec 16, 2013 0.0300 0.0420 0.0300 0.0420 11,300 -0.01(-12.50%)
Dec 13, 2013 0.0400 0.0480 0.0400 0.0480 0 +0.00(+0.00%)
Dec 06, 2013 0.0480 0.0480 0.0480 0.0480 0 +0.01(+20.00%)
Dec 02, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 29, 2013 0.0270 0.0400 0.0250 0.0400 50,000 +0.00(+5.26%)
Nov 27, 2013 0.0380 0.0380 0.0380 0.0380 10,000 -0.00(-5.00%)
Nov 26, 2013 0.0290 0.0400 0.0290 0.0400 50,500 +0.01(+17.65%)
Nov 21, 2013 0.0340 0.0340 0.0340 0 -0.00(-2.86%)
Nov 20, 2013 0.0250 0.0350 0.0200 0.0350 59,000 +0.01(+16.67%)
Nov 19, 2013 0.0160 0.0300 0.0160 0.0300 334,500 +0.00(+0.00%)
Nov 18, 2013 0.0260 0.0300 0.0220 0.0300 175,500 -0.01(-25.00%)
Nov 14, 2013 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Nov 12, 2013 0.0300 0.0500 0.0300 0.0500 10,500 -0.01(-16.67%)
Nov 11, 2013 0.0800 0.0800 0.0550 0.0600 104,976 +0.00(+9.09%)
Nov 08, 2013 0.0800 0.0800 0.0300 0.0550 132,000 +0.04(+243.75%)
Nov 07, 2013 0.0159 0.0160 0.0159 0.0160 35,950 +0.00(+0.63%)
Nov 06, 2013 0.0159 0.0159 0.0159 0.0159 9,000 -0.00(-2.45%)
Nov 04, 2013 0.0163 0.0163 0.0163 0 +0.00(+8.67%)
Nov 01, 2013 0.0110 0.0150 0.0110 0.0150 526,500 +0.00(+7.14%)
Oct 31, 2013 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+0.00%)
Oct 25, 2013 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Oct 24, 2013 0.0140 0.0140 0.0140 0.0140 2,000 +0.00(+40.00%)
Oct 23, 2013 0.0100 0.0140 0.0100 0.0100 27,250 -0.00(-28.57%)
Oct 22, 2013 0.0140 0.0140 0.0140 0.0140 5,000 +0.00(+47.37%)
Oct 21, 2013 0.0110 0.0110 0.0090 0.0095 88,500 -0.00(-32.14%)
Oct 18, 2013 0.0140 0.0140 0.0110 0.0140 11,000 +0.00(+0.00%)
Oct 17, 2013 0.0140 0.0140 0.0140 0.0140 28,000 +0.00(+7.69%)
Oct 16, 2013 0.0150 0.0150 0.0110 0.0130 75,750 -0.00(-12.75%)
Oct 15, 2013 0.0169 0.0169 0.0110 0.0149 100,500 -0.00(-11.83%)
Oct 14, 2013 0.0171 0.0171 0.0121 0.0169 2,450 -0.00(-1.17%)
Oct 11, 2013 0.0132 0.0171 0.0132 0.0171 60,750 +0.00(+29.55%)
Oct 10, 2013 0.0132 0.0132 0.0132 0.0132 250 +0.00(+0.00%)
Oct 09, 2013 0.0132 0.0132 0.0132 0.0132 250 +0.00(+0.00%)
Oct 08, 2013 0.0132 0.0132 0.0132 0.0132 250 +0.00(+0.00%)
Oct 07, 2013 0.0132 0.0132 0.0132 0.0132 250 +0.00(+0.00%)
Oct 04, 2013 0.0165 0.0165 0.0132 0.0132 87,500 -0.00(-20.00%)
Oct 03, 2013 0.0150 0.0165 0.0150 0.0165 25,155 +0.00(+10.00%)
Oct 02, 2013 0.0173 0.0173 0.0130 0.0150 100,500 -0.00(-13.29%)
Oct 01, 2013 0.0179 0.0179 0.0130 0.0173 95,500 -0.00(-3.35%)
Sep 30, 2013 0.0180 0.0180 0.0130 0.0179 100,500 -0.00(-0.56%)
Sep 27, 2013 0.0180 0.0180 0.0180 0.0180 250 +0.00(+0.00%)
Sep 26, 2013 0.0200 0.0200 0.0120 0.0180 100,750 -0.00(-10.00%)
Sep 25, 2013 0.0199 0.0200 0.0140 0.0200 100,500 +0.01(+33.33%)
Sep 24, 2013 0.0200 0.0200 0.0150 0.0150 100,500 +0.00(+0.00%)
Sep 23, 2013 0.0129 0.0250 0.0129 0.0150 136,120 -0.01(-40.00%)
Sep 20, 2013 0.0180 0.0250 0.0150 0.0250 40,000 +0.01(+38.89%)
Sep 19, 2013 0.0190 0.0190 0.0129 0.0180 8,885 -0.00(-5.26%)
Sep 18, 2013 0.0190 0.0190 0.0190 0.0190 250 +0.00(+0.00%)
Sep 17, 2013 0.0190 0.0190 0.0180 0.0190 15,500 +0.00(+5.56%)
Sep 16, 2013 0.0250 0.0250 0.0180 0.0180 65,250 -0.01(-28.00%)
Sep 13, 2013 0.0250 0.0250 0.0210 0.0250 278,050 +0.00(+13.64%)
Sep 12, 2013 0.0200 0.0250 0.0200 0.0220 420,250 +0.00(+10.00%)
Sep 11, 2013 0.0160 0.0280 0.0160 0.0200 173,390 +0.00(+11.11%)
Sep 10, 2013 0.0180 0.0180 0.0150 0.0180 2,500 +0.00(+20.00%)
Sep 09, 2013 0.0150 0.0180 0.0150 0.0150 385,450 +0.00(+0.00%)
Sep 06, 2013 0.0160 0.0160 0.0100 0.0150 1,050,500 -0.00(-6.25%)
Sep 05, 2013 0.0150 0.0160 0.0150 0.0160 350,300 +0.00(+6.67%)
Sep 04, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Sep 03, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 30, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 29, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 28, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 27, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 26, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 23, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 22, 2013 0.0150 0.0150 0.0150 0.0150 31,750 -0.00(-6.25%)
Aug 21, 2013 0.0150 0.0160 0.0150 0.0160 121,500 +0.00(+6.67%)
Aug 20, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 19, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 16, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 15, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 14, 2013 0.0150 0.0150 0.0105 0.0150 30,300 +0.00(+0.00%)
Aug 13, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 12, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 09, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 07, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 06, 2013 0.0150 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Aug 05, 2013 0.0150 0.0150 0.0110 0.0150 10,500 +0.00(+0.00%)
Aug 02, 2013 0.0150 0.0150 0.0150 0.0150 30,726 +0.00(+0.00%)
Aug 01, 2013 0.0150 0.0150 0.0100 0.0150 35,000 +0.00(+0.00%)
Jul 31, 2013 0.0200 0.0200 0.0130 0.0150 50,500 +0.00(+0.00%)
Jul 30, 2013 0.0150 0.0150 0.0150 0.0150 170,000 +0.00(+0.00%)
Jul 29, 2013 0.0140 0.0150 0.0140 0.0150 28,800 +0.00(+15.38%)
Jul 26, 2013 0.0110 0.0130 0.0070 0.0130 503,750 -0.00(-13.33%)
Jul 25, 2013 0.0110 0.0150 0.0110 0.0150 118,250 +0.00(+0.00%)
Jul 24, 2013 0.0110 0.0150 0.0110 0.0150 12,207 +0.00(+15.38%)
Jul 23, 2013 0.0140 0.0140 0.0130 0.0130 10,250 -0.00(-13.33%)
Jul 22, 2013 0.0140 0.0150 0.0140 0.0150 2,250 +0.00(+0.00%)
Jul 19, 2013 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+0.00%)
Jul 18, 2013 0.0150 0.0150 0.0150 0.0150 30,250 -0.00(-6.25%)
Jul 17, 2013 0.0130 0.0160 0.0010 0.0160 611,250 +0.00(+6.67%)
Jul 15, 2013 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 12, 2013 0.0140 0.0150 0.0140 0.0150 152,750 +0.00(+0.00%)
Jul 08, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 05, 2013 0.0150 0.0150 0.0150 0.0150 20,000 -0.00(-16.67%)
Jul 02, 2013 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Jun 25, 2013 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Jun 20, 2013 0.0190 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Jun 19, 2013 0.0150 0.0190 0.0150 0.0190 100,250 +0.00(+0.00%)
Jun 18, 2013 0.0150 0.0190 0.0150 0.0190 100,000 +0.00(+26.67%)
Jun 17, 2013 0.0120 0.0150 0.0120 0.0150 125,250 +0.00(+0.00%)
Jun 14, 2013 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+0.00%)
Jun 13, 2013 0.0140 0.0150 0.0140 0.0150 35,250 +0.00(+7.14%)
Jun 12, 2013 0.0105 0.0140 0.0105 0.0140 44,682 +0.00(+0.00%)
Jun 07, 2013 0.0140 0.0140 0.0140 0.0140 0 +0.00(+40.00%)
Jun 06, 2013 0.0100 0.0100 0.0100 0.0100 4,000 +0.00(+0.00%)
Jun 05, 2013 0.0100 0.0100 0.0100 0.0100 250 -0.00(-23.08%)
Jun 04, 2013 0.0150 0.0150 0.0091 0.0130 251,250 -0.00(-7.14%)
Jun 03, 2013 0.0110 0.0140 0.0110 0.0140 20,250 -0.00(-6.67%)
May 31, 2013 0.0145 0.0150 0.0145 0.0150 70,250 +0.00(+3.45%)
May 28, 2013 0.0145 0.0145 0.0145 0 +0.00(+0.00%)
May 20, 2013 0.0145 0.0145 0.0145 0 -0.00(-3.33%)
May 16, 2013 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 14, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 13, 2013 0.0103 0.0150 0.0103 0.0150 2,400 -0.00(-11.76%)
May 08, 2013 0.0170 0.0170 0.0170 0 +0.00(+21.43%)
May 07, 2013 0.0090 0.0140 0.0090 0.0140 54,350 -0.00(-6.67%)
May 03, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
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.