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 30, 2015 0.0900 0.0900 0.0894 0.0900 11,200 +0.00(+0.00%)
Apr 29, 2015 0.0870 0.0900 0.0870 0.0900 1,128 +0.00(+0.00%)
Apr 27, 2015 0.0900 0.0900 0.0900 0 -0.00(-3.06%)
Apr 24, 2015 0.0948 0.0948 0.0928 0.0928 200 +0.00(+2.93%)
Apr 23, 2015 0.1000 0.1000 0.0902 0.0902 52,300 -0.01(-9.80%)
Apr 22, 2015 0.0900 0.1000 0.0878 0.1000 39,850 +0.00(+0.00%)
Apr 21, 2015 0.0978 0.1000 0.0891 0.1000 56,374 +0.00(+0.00%)
Apr 20, 2015 0.0950 0.1000 0.0876 0.1000 11,950 +0.00(+0.00%)
Apr 17, 2015 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+1.01%)
Apr 16, 2015 0.0980 0.1024 0.0862 0.0990 44,850 -0.00(-1.00%)
Apr 15, 2015 0.0925 0.1000 0.0925 0.1000 11,000 +0.00(+0.10%)
Apr 14, 2015 0.1000 0.1049 0.0906 0.0999 68,299 -0.01(-9.18%)
Apr 13, 2015 0.1100 0.1200 0.1100 0.1100 98,100 -0.01(-8.33%)
Apr 10, 2015 0.1200 0.1200 0.1200 0.1200 2,100 +0.00(+0.00%)
Apr 09, 2015 0.1264 0.1264 0.1200 0.1200 20,100 -0.01(-4.40%)
Apr 08, 2015 0.1176 0.1270 0.1152 0.1255 110,650 +0.01(+4.60%)
Apr 07, 2015 0.1200 0.1200 0.1190 0.1200 99,975 +0.00(+1.52%)
Apr 06, 2015 0.1150 0.1190 0.1102 0.1182 195,889 +0.00(+0.85%)
Apr 02, 2015 0.1172 0.1172 0.1172 0 +0.01(+6.64%)
Apr 01, 2015 0.1309 0.1309 0.0951 0.1099 129,160 +0.01(+9.90%)
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%)
Jan 02, 2015 0.0410 0.0410 0.0410 0.0410 14,700 -0.00(-4.65%)
Dec 30, 2014 0.0430 0.0430 0.0430 0 -0.01(-10.42%)
Dec 19, 2014 0.0480 0.0480 0.0480 0 +0.00(+9.09%)
Dec 18, 2014 0.0400 0.0440 0.0400 0.0440 10,200 -0.00(-2.22%)
Dec 17, 2014 0.0420 0.0450 0.0420 0.0450 30,200 -0.00(-8.16%)
Dec 16, 2014 0.0420 0.0490 0.0410 0.0490 20,200 +0.00(+6.52%)
Dec 15, 2014 0.0460 0.0460 0.0450 0.0460 71,226 -0.00(-4.17%)
Dec 11, 2014 0.0480 0.0480 0.0480 0 +0.00(+2.13%)
Dec 09, 2014 0.0470 0.0470 0.0470 0 +0.00(+3.98%)
Dec 08, 2014 0.0360 0.0452 0.0360 0.0452 5,100 +0.00(+1.35%)
Dec 05, 2014 0.0500 0.0500 0.0400 0.0446 21,525 -0.00(-5.11%)
Dec 04, 2014 0.0477 0.0477 0.0385 0.0470 2,200 -0.00(-1.47%)
Dec 03, 2014 0.0400 0.0477 0.0400 0.0477 21,200 -0.00(-0.63%)
Dec 02, 2014 0.0400 0.0480 0.0400 0.0480 75,050 +0.00(+0.00%)
Nov 28, 2014 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Nov 25, 2014 0.0480 0.0480 0.0480 0 +0.00(+1.05%)
Nov 24, 2014 0.0451 0.0475 0.0400 0.0475 60,100 -0.01(-19.22%)
Nov 21, 2014 0.0450 0.0588 0.0450 0.0588 55,100 -0.01(-15.88%)
Nov 20, 2014 0.0670 0.0699 0.0670 0.0699 15,100 +0.00(+7.54%)
Nov 19, 2014 0.0400 0.0700 0.0400 0.0650 10,300 +0.01(+30.00%)
Nov 18, 2014 0.0390 0.0500 0.0390 0.0500 10,800 +0.01(+25.00%)
Nov 14, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 12, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 10, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 06, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 05, 2014 0.0372 0.0400 0.0372 0.0400 200 +0.00(+0.00%)
Nov 03, 2014 0.0400 0.0400 0.0400 0 +0.01(+45.99%)
Oct 30, 2014 0.0274 0.0274 0.0274 0 +0.00(+0.00%)
Oct 28, 2014 0.0274 0.0274 0.0274 0 +0.00(+3.01%)
Oct 24, 2014 0.0266 0.0266 0.0266 0 +0.00(+0.00%)
Oct 22, 2014 0.0280 0.0280 0.0266 0.0266 200 +0.00(+6.40%)
Oct 21, 2014 0.0250 0.0250 0.0210 0.0250 120,400 +0.00(+0.00%)
Oct 17, 2014 0.0200 0.0250 0.0200 0.0250 3,100 +0.00(+4.17%)
Oct 16, 2014 0.0250 0.0250 0.0240 0.0240 200 +0.00(+0.00%)
Oct 14, 2014 0.0250 0.0250 0.0240 0.0240 200 +0.00(+0.00%)
Oct 10, 2014 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Oct 09, 2014 0.0140 0.0250 0.0140 0.0250 330,795 +0.01(+31.58%)
Oct 08, 2014 0.0175 0.0190 0.0120 0.0190 20,200 -0.00(-13.64%)
Oct 07, 2014 0.0220 0.0220 0.0220 0.0220 4,000 -0.00(-12.00%)
Oct 06, 2014 0.0200 0.0250 0.0181 0.0250 70,200 +0.01(+25.00%)
Oct 03, 2014 0.0220 0.0220 0.0175 0.0200 238,258 -0.00(-11.89%)
Oct 02, 2014 0.0284 0.0284 0.0202 0.0227 35,200 -0.01(-20.07%)
Sep 30, 2014 0.0284 0.0284 0.0284 0 -0.00(-1.39%)
Sep 25, 2014 0.0288 0.0288 0.0288 0 +0.00(+2.86%)
Sep 24, 2014 0.0280 0.0300 0.0280 0.0280 112,550 -0.00(-2.78%)
Sep 23, 2014 0.0288 0.0288 0.0288 0.0288 100 +0.00(+2.13%)
Sep 18, 2014 0.0282 0.0282 0.0282 0 +0.00(+0.00%)
Sep 17, 2014 0.0258 0.0282 0.0258 0.0282 30,100 +0.00(+2.92%)
Sep 16, 2014 0.0235 0.0274 0.0235 0.0274 200 +0.00(+15.61%)
Sep 12, 2014 0.0237 0.0237 0.0237 0 +0.00(+18.50%)
Sep 11, 2014 0.0251 0.0251 0.0200 0.0200 95,200 -0.01(-30.80%)
Sep 05, 2014 0.0289 0.0289 0.0289 0 +0.00(+1.40%)
Sep 02, 2014 0.0285 0.0285 0.0285 50 +0.01(+24.45%)
Aug 29, 2014 0.0229 0.0229 0.0229 0 -0.01(-20.49%)
Aug 28, 2014 0.0229 0.0288 0.0229 0.0288 6,600 -0.00(-4.00%)
Aug 25, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 22, 2014 0.0300 0.0300 0.0300 0.0300 10,135 +0.00(+1.35%)
Aug 21, 2014 0.0291 0.0298 0.0291 0.0296 30,060 -0.00(-5.73%)
Aug 20, 2014 0.0291 0.0314 0.0291 0.0314 1,150 +0.00(+5.37%)
Aug 19, 2014 0.0298 0.0298 0.0298 0.0298 100 +0.00(+0.00%)
Aug 15, 2014 0.0298 0.0298 0.0298 0 -0.00(-11.83%)
Aug 14, 2014 0.0338 0.0338 0.0338 100 +0.00(+0.00%)
Aug 13, 2014 0.0338 0.0338 0.0338 0.0338 150 +0.00(+0.00%)
Aug 12, 2014 0.0338 0.0338 0.0338 0.0338 150 +0.00(+0.00%)
Aug 11, 2014 0.0341 0.0370 0.0292 0.0338 95,499 -0.01(-13.33%)
Aug 08, 2014 0.0390 0.0390 0.0390 0.0390 1,000 +0.00(+2.63%)
Aug 06, 2014 0.0380 0.0380 0.0380 0 +0.00(+6.74%)
Aug 04, 2014 0.0356 0.0356 0.0356 0.0356 0 +0.00(+10.22%)
Aug 01, 2014 0.0323 0.0323 0.0323 0.0323 200 +0.00(+0.00%)
Jul 31, 2014 0.0291 0.0323 0.0221 0.0323 61,099 -0.00(-7.45%)
Jul 29, 2014 0.0349 0.0349 0.0349 0 -0.00(-5.42%)
Jul 28, 2014 0.0300 0.0369 0.0300 0.0369 20,199 -0.00(-0.54%)
Jul 25, 2014 0.0371 0.0371 0.0371 0.0371 150 +0.00(+2.77%)
Jul 24, 2014 0.0351 0.0380 0.0292 0.0361 95,549 -0.00(-2.43%)
Jul 23, 2014 0.0370 0.0370 0.0370 0.0370 199 +0.00(+0.27%)
Jul 22, 2014 0.0340 0.0369 0.0291 0.0369 8,200 -0.00(-0.27%)
Jul 17, 2014 0.0370 0.0370 0.0370 0 +0.00(+0.27%)
Jul 15, 2014 0.0369 0.0369 0.0369 0 -0.00(-5.63%)
Jul 14, 2014 0.0361 0.0391 0.0356 0.0391 30,399 +0.00(+0.26%)
Jul 10, 2014 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Jul 09, 2014 0.0390 0.0400 0.0360 0.0390 645,849 -0.00(-11.36%)
Jul 08, 2014 0.0400 0.0440 0.0390 0.0440 205,000 -0.00(-2.00%)
Jul 07, 2014 0.0370 0.0449 0.0350 0.0449 347,603 +0.01(+28.29%)
Jul 03, 2014 0.0350 0.0350 0.0350 0 +0.00(+5.42%)
Jul 02, 2014 0.0326 0.0340 0.0270 0.0332 35,698 -0.00(-5.14%)
Jul 01, 2014 0.0320 0.0350 0.0260 0.0350 211,947 +0.00(+7.69%)
Jun 30, 2014 0.0235 0.0330 0.0235 0.0325 416,200 +0.00(+16.07%)
Jun 26, 2014 0.0280 0.0280 0.0280 0 -0.00(-0.71%)
Jun 25, 2014 0.0282 0.0282 0.0282 0.0282 200 +0.00(+0.71%)
Jun 24, 2014 0.0281 0.0281 0.0280 0.0280 50,200 +0.00(+1.45%)
Jun 20, 2014 0.0276 0.0276 0.0276 0 +0.00(+4.94%)
Jun 19, 2014 0.0220 0.0263 0.0220 0.0263 5,200 -0.00(-12.33%)
Jun 18, 2014 0.0270 0.0300 0.0270 0.0300 105,000 +0.00(+16.28%)
Jun 17, 2014 0.0258 0.0258 0.0258 0.0258 199 +0.00(+6.61%)
Jun 16, 2014 0.0210 0.0242 0.0210 0.0242 30,200 -0.00(-5.84%)
Jun 11, 2014 0.0257 0.0257 0.0257 0 -0.00(-1.15%)
Jun 10, 2014 0.0201 0.0260 0.0201 0.0260 285,399 +0.00(+18.18%)
Jun 06, 2014 0.0180 0.0220 0.0180 0.0220 29,486 -0.00(-6.78%)
Jun 05, 2014 0.0236 0.0236 0.0200 0.0236 25,431 +0.00(+0.00%)
Jun 04, 2014 0.0236 0.0236 0.0236 0.0236 200 +0.00(+0.00%)
Jun 03, 2014 0.0236 0.0236 0.0236 0.0236 199 -0.00(-5.60%)
Jun 02, 2014 0.0236 0.0250 0.0236 0.0250 4,787 +0.00(+6.38%)
May 30, 2014 0.0235 0.0235 0.0235 0.0235 200 +0.00(+0.00%)
May 29, 2014 0.0175 0.0235 0.0175 0.0235 35,187 -0.00(-6.00%)
May 28, 2014 0.0216 0.0250 0.0195 0.0250 35,699 +0.00(+13.64%)
May 27, 2014 0.0250 0.0250 0.0201 0.0220 38,199 +0.00(+9.45%)
May 23, 2014 0.0201 0.0201 0.0201 0 -0.00(-16.25%)
May 21, 2014 0.0240 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
May 20, 2014 0.0200 0.0250 0.0200 0.0240 29,000 -0.01(-20.00%)
May 09, 2014 0.0300 0.0300 0.0300 0 -0.00(-9.09%)
May 08, 2014 0.0230 0.0330 0.0230 0.0330 24,903 +0.00(+3.13%)
May 07, 2014 0.0320 0.0320 0.0320 0.0320 4,800 +0.01(+39.13%)
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.