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, 2019 0.1000 0.1000 0.0902 0.0944 179,300 -0.01(-5.60%)
Apr 29, 2019 0.0920 0.1190 0.0850 0.1000 362,839 +0.01(+11.98%)
Apr 26, 2019 0.0947 0.0947 0.0850 0.0893 16,000 -0.01(-6.00%)
Apr 25, 2019 0.0900 0.0950 0.0765 0.0950 273,856 +0.01(+11.76%)
Apr 24, 2019 0.0880 0.0947 0.0800 0.0850 131,370 -0.00(-3.41%)
Apr 23, 2019 0.0850 0.0880 0.0796 0.0880 237,756 +0.01(+10.00%)
Apr 22, 2019 0.0750 0.0800 0.0733 0.0800 157,343 -0.01(-5.88%)
Apr 18, 2019 0.0705 0.0850 0.0705 0.0850 101,200 +0.01(+6.25%)
Apr 17, 2019 0.0698 0.0850 0.0698 0.0800 188,888 +0.01(+14.29%)
Apr 15, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Apr 12, 2019 0.0650 0.0650 0.0595 0.0600 76,900 +0.00(+0.00%)
Apr 11, 2019 0.0601 0.0700 0.0600 0.0600 178,635 +0.00(+0.00%)
Apr 10, 2019 0.0650 0.0650 0.0600 0.0600 100,000 -0.01(-7.69%)
Apr 09, 2019 0.0651 0.0700 0.0620 0.0650 116,000 -0.00(-7.01%)
Apr 08, 2019 0.0700 0.0700 0.0600 0.0699 279,926 -0.00(-0.14%)
Apr 05, 2019 0.0665 0.0749 0.0582 0.0700 242,300 +0.01(+16.67%)
Apr 04, 2019 0.0771 0.0771 0.0600 0.0600 295,887 -0.02(-22.28%)
Apr 03, 2019 0.0800 0.0800 0.0600 0.0772 257,830 -0.01(-9.18%)
Apr 02, 2019 0.0800 0.0850 0.0800 0.0850 17,500 +0.00(+3.03%)
Apr 01, 2019 0.0800 0.0850 0.0800 0.0825 26,100 +0.01(+7.14%)
Mar 29, 2019 0.0707 0.0770 0.0707 0.0770 87,200 +0.01(+10.00%)
Mar 28, 2019 0.0700 0.0769 0.0700 0.0700 82,600 -0.01(-8.97%)
Mar 27, 2019 0.0768 0.0769 0.0750 0.0769 69,000 +0.01(+9.86%)
Mar 26, 2019 0.0750 0.0750 0.0700 0.0700 128,600 +0.01(+15.13%)
Mar 25, 2019 0.0700 0.0700 0.0608 0.0608 25,000 -0.01(-18.93%)
Mar 22, 2019 0.0529 0.0750 0.0529 0.0750 76,700 +0.00(+0.13%)
Mar 21, 2019 0.0749 0.0749 0.0749 0.0749 1,750 +0.01(+24.83%)
Mar 20, 2019 0.0623 0.0623 0.0600 0.0600 47,000 -0.00(-2.60%)
Mar 18, 2019 0.0616 0.0616 0.0616 0 +0.00(+2.67%)
Mar 15, 2019 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-19.03%)
Mar 14, 2019 0.0730 0.0741 0.0730 0.0741 14,000 +0.00(+1.37%)
Mar 13, 2019 0.0642 0.0731 0.0642 0.0731 30,750 -0.00(-2.53%)
Mar 12, 2019 0.0750 0.0750 0.0750 0.0750 3,000 -0.00(-2.47%)
Mar 06, 2019 0.0769 0.0769 0.0769 0 +0.00(+0.13%)
Mar 05, 2019 0.0642 0.0768 0.0642 0.0768 6,000 -0.00(-0.13%)
Mar 01, 2019 0.0769 0.0769 0.0769 0 +0.01(+22.45%)
Feb 27, 2019 0.0628 0.0628 0.0628 0 +0.00(+4.67%)
Feb 26, 2019 0.0709 0.0709 0.0600 0.0600 40,000 -0.02(-23.08%)
Feb 25, 2019 0.0750 0.0780 0.0750 0.0780 11,000 +0.00(+5.98%)
Feb 22, 2019 0.0747 0.0747 0.0500 0.0736 150,300 +0.02(+31.43%)
Feb 21, 2019 0.0560 0.0560 0.0560 0.0560 3,000 -0.02(-25.13%)
Feb 20, 2019 0.0747 0.0748 0.0520 0.0748 5,798 +0.01(+15.08%)
Feb 19, 2019 0.0630 0.0650 0.0630 0.0650 108,600 -0.01(-7.14%)
Feb 15, 2019 0.0700 0.0700 0.0700 0.0700 13,200 +0.00(+0.00%)
Feb 14, 2019 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.28%)
Feb 13, 2019 0.0650 0.0798 0.0650 0.0798 3,407 +0.01(+10.07%)
Feb 12, 2019 0.0799 0.0799 0.0650 0.0725 7,408 +0.01(+11.54%)
Feb 07, 2019 0.0650 0.0650 0.0650 0 -0.01(-9.72%)
Feb 05, 2019 0.0720 0.0720 0.0720 0 +0.00(+2.86%)
Feb 04, 2019 0.0700 0.0700 0.0700 0.0700 20,000 -0.02(-20.45%)
Jan 31, 2019 0.0880 0.0880 0.0880 0 +0.03(+41.71%)
Jan 30, 2019 0.0690 0.0690 0.0621 0.0621 19,800 -0.01(-11.16%)
Jan 29, 2019 0.0652 0.0700 0.0652 0.0699 46,100 +0.00(+0.00%)
Jan 28, 2019 0.0700 0.0700 0.0699 0.0699 73,312 -0.00(-0.14%)
Jan 25, 2019 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.00%)
Jan 23, 2019 0.0700 0.0700 0.0700 0 -0.00(-1.41%)
Jan 22, 2019 0.0710 0.0800 0.0710 0.0710 32,224 -0.01(-11.25%)
Jan 18, 2019 0.0720 0.0800 0.0720 0.0800 14,000 +0.01(+11.11%)
Jan 17, 2019 0.0720 0.0720 0.0720 0.0720 35,503 +0.00(+0.00%)
Jan 16, 2019 0.0720 0.0720 0.0720 0.0720 35,400 -0.01(-10.00%)
Jan 15, 2019 0.0799 0.0800 0.0799 0.0800 24,500 +0.00(+0.00%)
Jan 10, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 09, 2019 0.0710 0.0800 0.0710 0.0800 14,810 +0.00(+0.00%)
Jan 08, 2019 0.0800 0.0800 0.0800 0.0800 14,997 +0.00(+0.00%)
Jan 04, 2019 0.0800 0.0800 0.0800 0 +0.01(+12.68%)
Jan 03, 2019 0.0720 0.0720 0.0710 0.0710 50,000 +0.00(+0.00%)
Dec 31, 2018 0.0710 0.0710 0.0710 0 -0.00(-5.33%)
Dec 27, 2018 0.0750 0.0750 0.0750 0 -0.01(-13.79%)
Dec 24, 2018 0.0870 0.0870 0.0870 0 +0.02(+22.54%)
Dec 21, 2018 0.0710 0.0710 0.0710 0.0710 17,000 -0.01(-13.41%)
Dec 19, 2018 0.0820 0.0820 0.0820 0 -0.00(-0.85%)
Dec 18, 2018 0.0899 0.0899 0.0827 0.0827 12,500 +0.01(+16.15%)
Dec 17, 2018 0.0710 0.0899 0.0710 0.0712 39,450 -0.00(-5.07%)
Dec 14, 2018 0.0780 0.0780 0.0750 0.0750 49,700 +0.00(+7.14%)
Dec 13, 2018 0.0740 0.0740 0.0700 0.0700 80,450 -0.01(-16.67%)
Dec 12, 2018 0.0840 0.0840 0.0840 0.0840 600 -0.00(-1.06%)
Dec 11, 2018 0.0750 0.0849 0.0750 0.0849 74,000 -0.00(-0.12%)
Dec 07, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 06, 2018 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Dec 04, 2018 0.0850 0.0850 0.0850 0.0850 13,000 -0.01(-10.53%)
Dec 03, 2018 0.0900 0.0985 0.0802 0.0950 43,700 +0.01(+18.75%)
Nov 30, 2018 0.0800 0.0900 0.0800 0.0800 158,200 +0.03(+60.00%)
Nov 29, 2018 0.0800 0.0800 0.0500 0.0500 2,700 -0.03(-37.50%)
Nov 28, 2018 0.0610 0.0800 0.0610 0.0800 7,500 +0.00(+0.00%)
Nov 27, 2018 0.0550 0.0800 0.0500 0.0800 130,450 +0.01(+18.52%)
Nov 26, 2018 0.0700 0.0700 0.0675 0.0675 4,400 -0.02(-20.59%)
Nov 23, 2018 0.0800 0.0850 0.0800 0.0850 700 +0.01(+8.28%)
Nov 21, 2018 0.0785 0.0785 0.0785 0 +0.01(+20.77%)
Nov 20, 2018 0.0800 0.0800 0.0650 0.0650 26,000 -0.01(-18.65%)
Nov 19, 2018 0.0800 0.0800 0.0625 0.0799 25,200 +0.01(+14.14%)
Nov 16, 2018 0.1000 0.1000 0.0674 0.0700 65,200 -0.03(-29.93%)
Nov 15, 2018 0.0800 0.0999 0.0800 0.0999 3,500 +0.02(+25.19%)
Nov 14, 2018 0.0580 0.0798 0.0580 0.0798 9,200 -0.00(-0.25%)
Nov 09, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 08, 2018 0.0700 0.0900 0.0700 0.0900 50,700 +0.01(+19.36%)
Nov 07, 2018 0.0727 0.0777 0.0570 0.0754 30,500 -0.00(-5.75%)
Nov 06, 2018 0.0771 0.0800 0.0663 0.0800 2,850 +0.00(+1.65%)
Nov 05, 2018 0.0701 0.0800 0.0701 0.0787 1,400 +0.01(+21.08%)
Nov 02, 2018 0.0700 0.0800 0.0650 0.0650 38,800 -0.00(-4.97%)
Nov 01, 2018 0.0700 0.0800 0.0655 0.0684 36,447 -0.00(-2.29%)
Oct 31, 2018 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-12.50%)
Oct 30, 2018 0.0811 0.0811 0.0700 0.0800 80,300 -0.01(-10.21%)
Oct 29, 2018 0.0899 0.0899 0.0891 0.0891 600 +0.01(+11.24%)
Oct 25, 2018 0.0801 0.0801 0.0801 0 +0.00(+0.13%)
Oct 24, 2018 0.0900 0.0900 0.0800 0.0800 500 -0.02(-19.84%)
Oct 23, 2018 0.0900 0.0998 0.0900 0.0998 850 +0.01(+10.89%)
Oct 22, 2018 0.1022 0.1022 0.0900 0.0900 48,203 -0.01(-11.76%)
Oct 19, 2018 0.1030 0.1030 0.1000 0.1020 155,000 -0.01(-7.27%)
Oct 17, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 16, 2018 0.1090 0.1100 0.1090 0.1100 17,300 -0.01(-8.33%)
Oct 15, 2018 0.1200 0.1200 0.1065 0.1200 8,400 +0.00(+0.00%)
Oct 12, 2018 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Oct 11, 2018 0.1201 0.1201 0.1101 0.1200 19,475 +0.01(+8.79%)
Oct 10, 2018 0.1050 0.1300 0.1000 0.1103 221,864 +0.01(+5.05%)
Oct 09, 2018 0.1050 0.1050 0.1000 0.1050 147,700 -0.01(-7.08%)
Oct 08, 2018 0.1114 0.1130 0.1114 0.1130 700 +0.00(+0.00%)
Oct 05, 2018 0.1050 0.1130 0.1050 0.1130 21,100 +0.00(+2.73%)
Oct 03, 2018 0.1100 0.1100 0.1100 0 -0.00(-1.79%)
Oct 02, 2018 0.1140 0.1140 0.1110 0.1120 85,260 -0.00(-1.23%)
Oct 01, 2018 0.1150 0.1150 0.1134 0.1134 6,000 -0.00(-1.39%)
Sep 28, 2018 0.1149 0.1150 0.1149 0.1150 35,300 +0.00(+0.09%)
Sep 27, 2018 0.1150 0.1200 0.1100 0.1149 127,365 -0.01(-4.25%)
Sep 26, 2018 0.1175 0.1200 0.1153 0.1200 22,342 +0.00(+0.00%)
Sep 25, 2018 0.1220 0.1220 0.1200 0.1200 63,909 -0.00(-1.64%)
Sep 24, 2018 0.1220 0.1220 0.1160 0.1220 25,900 +0.00(+1.67%)
Sep 21, 2018 0.1200 0.1220 0.1200 0.1200 67,400 +0.00(+0.00%)
Sep 20, 2018 0.1300 0.1300 0.1055 0.1200 268,450 +0.00(+0.00%)
Sep 19, 2018 0.1115 0.1200 0.1115 0.1200 44,076 -0.01(-4.00%)
Sep 18, 2018 0.1250 0.1250 0.1075 0.1250 107,161 +0.00(+0.00%)
Sep 17, 2018 0.1200 0.1250 0.1200 0.1250 84,374 +0.00(+0.00%)
Sep 14, 2018 0.1250 0.1250 0.1250 0.1250 15,700 +0.00(+0.00%)
Sep 13, 2018 0.1300 0.1300 0.1225 0.1250 41,126 -0.00(-3.70%)
Sep 12, 2018 0.1200 0.1298 0.1112 0.1298 54,298 +0.01(+8.71%)
Sep 11, 2018 0.1200 0.1300 0.1122 0.1194 183,500 -0.01(-8.15%)
Sep 10, 2018 0.1300 0.1300 0.1200 0.1300 281,803 +0.00(+0.00%)
Sep 07, 2018 0.1200 0.1300 0.1150 0.1300 290,100 +0.01(+8.33%)
Sep 06, 2018 0.1199 0.1200 0.1120 0.1200 66,900 +0.01(+9.09%)
Sep 05, 2018 0.1050 0.1100 0.1026 0.1100 40,272 +0.00(+3.77%)
Sep 04, 2018 0.1200 0.1200 0.1050 0.1060 108,806 -0.01(-7.83%)
Aug 31, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 30, 2018 0.0920 0.1150 0.0920 0.1150 68,900 +0.02(+26.37%)
Aug 29, 2018 0.1100 0.1200 0.0910 0.0910 345,192 -0.01(-9.00%)
Aug 28, 2018 0.0820 0.1000 0.0782 0.1000 162,332 +0.02(+25.00%)
Aug 27, 2018 0.0771 0.0848 0.0771 0.0800 36,500 -0.00(-4.76%)
Aug 24, 2018 0.0840 0.0840 0.0840 0.0840 10,000 -0.00(-1.18%)
Aug 23, 2018 0.0800 0.0899 0.0800 0.0850 150,655 +0.01(+10.53%)
Aug 22, 2018 0.0761 0.0769 0.0760 0.0769 53,000 +0.00(+2.26%)
Aug 21, 2018 0.0720 0.0776 0.0720 0.0752 23,100 -0.00(-6.00%)
Aug 20, 2018 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+1.91%)
Aug 17, 2018 0.0785 0.0785 0.0785 0.0785 10,000 -0.01(-7.65%)
Aug 16, 2018 0.0800 0.0900 0.0800 0.0850 125,870 +0.01(+6.25%)
Aug 15, 2018 0.0730 0.0800 0.0700 0.0800 12,968 +0.01(+6.67%)
Aug 13, 2018 0.0750 0.0750 0.0750 0 +0.01(+8.54%)
Aug 10, 2018 0.0676 0.0900 0.0676 0.0691 128,000 -0.01(-7.87%)
Aug 09, 2018 0.0750 0.0750 0.0750 0.0750 21,600 +0.00(+2.04%)
Aug 08, 2018 0.0630 0.0850 0.0630 0.0735 11,525 +0.01(+9.70%)
Aug 07, 2018 0.0648 0.0900 0.0622 0.0670 115,975 +0.01(+11.67%)
Aug 02, 2018 0.0600 0.0600 0.0600 0 -0.02(-23.47%)
Aug 01, 2018 0.0770 0.0784 0.0760 0.0784 25,690 -0.00(-2.00%)
Jul 31, 2018 0.0800 0.0800 0.0760 0.0800 6,867 +0.00(+0.00%)
Jul 30, 2018 0.0800 0.0800 0.0800 0.0800 38,500 -0.01(-5.88%)
Jul 27, 2018 0.0850 0.0850 0.0850 0.0850 13,000 -0.00(-2.30%)
Jul 26, 2018 0.0800 0.0870 0.0800 0.0870 12,365 +0.00(+0.00%)
Jul 25, 2018 0.0835 0.0870 0.0800 0.0870 16,075 +0.00(+1.64%)
Jul 24, 2018 0.0850 0.0870 0.0800 0.0856 42,647 -0.00(-2.73%)
Jul 20, 2018 0.0880 0.0880 0.0880 0 -0.00(-3.30%)
Jul 18, 2018 0.0910 0.0910 0.0910 0 +0.00(+2.25%)
Jul 17, 2018 0.0890 0.0890 0.0800 0.0890 33,322 +0.00(+1.71%)
Jul 16, 2018 0.0850 0.0902 0.0830 0.0875 47,150 -0.00(-2.78%)
Jul 13, 2018 0.0950 0.0950 0.0900 0.0900 28,308 -0.00(-3.08%)
Jul 11, 2018 0.0929 0.0929 0.0929 0 +0.00(+3.18%)
Jul 10, 2018 0.0950 0.0950 0.0900 0.0900 27,333 -0.01(-8.16%)
Jul 06, 2018 0.0980 0.0980 0.0980 0 +0.01(+8.41%)
Jul 05, 2018 0.0920 0.0967 0.0845 0.0904 37,239 -0.01(-8.69%)
Jul 03, 2018 0.0990 0.0990 0.0990 0 -0.00(-1.00%)
Jun 29, 2018 0.1000 0.1000 0.1000 0 +0.00(+1.01%)
Jun 28, 2018 0.1100 0.1100 0.0925 0.0990 14,133 -0.00(-1.00%)
Jun 27, 2018 0.1100 0.1100 0.1000 0.1000 12,500 +0.02(+31.41%)
Jun 25, 2018 0.0761 0.0761 0.0761 0 -0.00(-4.88%)
Jun 22, 2018 0.0911 0.0911 0.0785 0.0800 246,450 -0.01(-15.79%)
Jun 21, 2018 0.0910 0.0950 0.0910 0.0950 80,145 -0.01(-5.00%)
Jun 20, 2018 0.1000 0.1000 0.0950 0.1000 18,700 +0.01(+5.26%)
Jun 19, 2018 0.1100 0.1100 0.0950 0.0950 50,509 -0.02(-17.39%)
Jun 18, 2018 0.0960 0.1150 0.0760 0.1150 88,283 +0.01(+15.00%)
Jun 15, 2018 0.1050 0.1000 0.1000 118,680 -0.00(-4.76%)
Jun 14, 2018 0.1100 0.1100 0.1000 0.1050 181,746 +0.00(+5.00%)
Jun 13, 2018 0.0890 0.1200 0.0890 0.1000 911,173 +0.01(+12.36%)
Jun 12, 2018 0.0875 0.0900 0.0750 0.0890 266,050 +0.00(+4.71%)
Jun 11, 2018 0.0860 0.0860 0.0850 0.0850 136,200 +0.00(+0.00%)
Jun 08, 2018 0.0800 0.0873 0.0800 0.0850 205,700 +0.01(+11.84%)
Jun 07, 2018 0.0795 0.0800 0.0760 0.0760 50,000 -0.01(-15.56%)
Jun 06, 2018 0.0855 0.0900 0.0770 0.0900 85,675 +0.00(+5.88%)
Jun 05, 2018 0.0850 0.0854 0.0850 0.0850 43,533 +0.00(+0.00%)
Jun 04, 2018 0.0835 0.0850 0.0705 0.0850 70,804 -0.00(-5.56%)
Jun 01, 2018 0.0750 0.0900 0.0621 0.0900 382,882 +0.01(+20.00%)
May 31, 2018 0.0750 0.0785 0.0749 0.0750 199,150 +0.00(+0.00%)
May 30, 2018 0.0670 0.0900 0.0610 0.0750 494,188 +0.01(+22.75%)
May 29, 2018 0.0610 0.0646 0.0610 0.0611 116,500 +0.00(+1.83%)
May 25, 2018 0.0600 0.0600 0.0600 0 +0.01(+11.11%)
May 24, 2018 0.0600 0.0610 0.0540 0.0540 89,299 +0.00(+5.88%)
May 23, 2018 0.0540 0.0540 0.0510 0.0510 126,546 +0.00(+6.25%)
May 22, 2018 0.0480 0.0480 0.0480 0.0480 187,000 +0.00(+0.00%)
May 21, 2018 0.0610 0.0610 0.0480 0.0480 80,000 -0.00(-4.00%)
May 18, 2018 0.0370 0.0500 0.0351 0.0500 378,537 +0.01(+38.89%)
May 17, 2018 0.0410 0.0415 0.0360 0.0360 7,678 -0.00(-10.00%)
May 16, 2018 0.0401 0.0410 0.0400 0.0400 121,000 +0.00(+0.00%)
May 15, 2018 0.0409 0.0415 0.0390 0.0400 124,400 -0.00(-3.61%)
May 14, 2018 0.0415 0.0415 0.0415 0.0415 5,000 +0.00(+0.00%)
May 11, 2018 0.0395 0.0478 0.0350 0.0415 75,450 -0.01(-14.96%)
May 10, 2018 0.0415 0.0489 0.0410 0.0488 71,829 -0.00(-0.20%)
May 07, 2018 0.0489 0.0489 0.0489 0 +0.00(+0.00%)
May 04, 2018 0.0488 0.0489 0.0488 0.0489 8,960 +0.01(+22.25%)
May 03, 2018 0.0398 0.0489 0.0398 0.0400 26,785 -0.01(-16.67%)
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.