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, 2021 0.2300 0.2300 0.2200 0.2200 5,300 -0.01(-4.35%)
Apr 29, 2021 0.2300 0.2400 0.2300 0.2300 40,990 +0.00(+0.09%)
Apr 28, 2021 0.2200 0.2298 0.2200 0.2298 117,558 +0.01(+4.45%)
Apr 27, 2021 0.2350 0.2350 0.2100 0.2200 80,636 -0.01(-6.38%)
Apr 26, 2021 0.2590 0.2600 0.2190 0.2350 212,602 -0.02(-6.00%)
Apr 23, 2021 0.2200 0.2500 0.2100 0.2500 53,600 +0.04(+16.28%)
Apr 22, 2021 0.1250 0.2400 0.1250 0.2150 250,260 +0.01(+7.50%)
Apr 21, 2021 0.1900 0.2100 0.1900 0.2000 49,005 +0.01(+5.26%)
Apr 20, 2021 0.2000 0.2150 0.1900 0.1900 43,425 -0.00(-2.51%)
Apr 19, 2021 0.1800 0.2100 0.1600 0.1949 133,185 +0.01(+6.79%)
Apr 16, 2021 0.2150 0.2150 0.1710 0.1825 308,600 -0.02(-8.75%)
Apr 15, 2021 0.2690 0.2690 0.2000 0.2000 255,621 +0.02(+10.93%)
Apr 14, 2021 0.2445 0.2699 0.1700 0.1803 685,631 -0.08(-30.68%)
Apr 13, 2021 0.2700 0.2700 0.2322 0.2601 222,494 -0.01(-3.67%)
Apr 12, 2021 0.2500 0.2700 0.2450 0.2700 376,061 +0.02(+10.16%)
Apr 09, 2021 0.2500 0.2500 0.2300 0.2451 218,200 +0.01(+2.13%)
Apr 08, 2021 0.2200 0.2400 0.2000 0.2400 413,195 +0.02(+9.09%)
Apr 07, 2021 0.2125 0.2250 0.2100 0.2200 140,288 +0.01(+5.52%)
Apr 06, 2021 0.1650 0.2085 0.1650 0.2085 72,767 -0.00(-0.71%)
Apr 05, 2021 0.1580 0.2200 0.1580 0.2100 248,318 -0.00(-1.18%)
Apr 01, 2021 0.1749 0.2200 0.1749 0.2125 47,000 +0.01(+3.66%)
Mar 31, 2021 0.1901 0.2250 0.1666 0.2050 151,878 +0.01(+7.89%)
Mar 30, 2021 0.1500 0.2000 0.1500 0.1900 30,299 -0.01(-7.32%)
Mar 29, 2021 0.2199 0.2200 0.1680 0.2050 74,701 +0.01(+4.06%)
Mar 26, 2021 0.2000 0.2100 0.1970 0.1970 26,000 +0.01(+3.68%)
Mar 25, 2021 0.1829 0.2225 0.1829 0.1900 96,972 +0.01(+7.65%)
Mar 24, 2021 0.2000 0.2000 0.1530 0.1765 87,870 -0.02(-11.75%)
Mar 23, 2021 0.2000 0.2000 0.1705 0.2000 101,736 +0.01(+5.26%)
Mar 22, 2021 0.2250 0.2250 0.1850 0.1900 147,134 -0.01(-4.43%)
Mar 19, 2021 0.1735 0.1988 0.1735 0.1988 43,000 +0.02(+13.60%)
Mar 18, 2021 0.1828 0.1828 0.1750 0.1750 55,500 -0.01(-5.41%)
Mar 17, 2021 0.1550 0.1850 0.1550 0.1850 250,703 +0.02(+12.26%)
Mar 16, 2021 0.1799 0.1800 0.1557 0.1648 82,599 -0.01(-6.10%)
Mar 15, 2021 0.1776 0.1800 0.1531 0.1755 112,393 +0.01(+3.30%)
Mar 12, 2021 0.1740 0.1780 0.1500 0.1699 39,500 +0.01(+9.54%)
Mar 11, 2021 0.1690 0.1690 0.1551 0.1551 17,745 -0.02(-8.93%)
Mar 10, 2021 0.1100 0.1780 0.1100 0.1703 54,193 +0.01(+6.44%)
Mar 09, 2021 0.1600 0.1750 0.1600 0.1600 72,635 -0.01(-5.33%)
Mar 08, 2021 0.1650 0.1730 0.1600 0.1690 242,703 +0.03(+20.71%)
Mar 05, 2021 0.1450 0.1450 0.1333 0.1400 43,300 +0.00(+0.00%)
Mar 04, 2021 0.1600 0.1680 0.1400 0.1400 101,418 -0.01(-9.68%)
Mar 03, 2021 0.1360 0.1680 0.1350 0.1550 166,343 +0.00(+0.00%)
Mar 02, 2021 0.1350 0.1600 0.1350 0.1550 224,350 +0.02(+14.81%)
Mar 01, 2021 0.1300 0.1500 0.1300 0.1350 92,309 -0.01(-3.98%)
Feb 26, 2021 0.1250 0.1500 0.1250 0.1406 276,400 +0.01(+8.15%)
Feb 25, 2021 0.1200 0.1350 0.1175 0.1300 227,445 +0.01(+8.33%)
Feb 24, 2021 0.1120 0.1200 0.1003 0.1200 88,846 +0.01(+9.09%)
Feb 23, 2021 0.1070 0.1190 0.1070 0.1100 93,387 +0.00(+2.80%)
Feb 22, 2021 0.1061 0.1221 0.1050 0.1070 90,161 -0.01(-10.83%)
Feb 19, 2021 0.1050 0.1240 0.1050 0.1200 53,900 +0.02(+16.50%)
Feb 18, 2021 0.1206 0.1206 0.1030 0.1030 125,518 -0.03(-20.77%)
Feb 17, 2021 0.1300 0.1320 0.1040 0.1300 222,485 +0.01(+4.00%)
Feb 16, 2021 0.1370 0.1400 0.1223 0.1250 102,061 +0.00(+0.00%)
Feb 12, 2021 0.1330 0.1330 0.1250 0.1250 88,800 -0.01(-6.02%)
Feb 11, 2021 0.1300 0.1400 0.1150 0.1330 235,940 +0.01(+10.93%)
Feb 10, 2021 0.1200 0.1430 0.1100 0.1199 89,925 +0.01(+9.00%)
Feb 09, 2021 0.1200 0.1200 0.1081 0.1100 41,415 -0.01(-8.33%)
Feb 08, 2021 0.1105 0.1290 0.1081 0.1200 96,543 +0.00(+0.00%)
Feb 05, 2021 0.1200 0.1200 0.1151 0.1200 9,300 -0.01(-7.69%)
Feb 04, 2021 0.1200 0.1300 0.1200 0.1300 12,000 +0.00(+0.00%)
Feb 03, 2021 0.1050 0.1300 0.1050 0.1300 46,235 +0.02(+18.18%)
Feb 02, 2021 0.1300 0.1300 0.1100 0.1100 36,280 -0.02(-15.38%)
Feb 01, 2021 0.1320 0.1320 0.0900 0.1300 70,199 -0.00(-1.52%)
Jan 29, 2021 0.1321 0.1500 0.1320 0.1320 72,400 -0.01(-5.04%)
Jan 28, 2021 0.1500 0.1500 0.1100 0.1390 42,488 -0.01(-7.33%)
Jan 27, 2021 0.1500 0.1500 0.1060 0.1500 80,794 +0.02(+15.38%)
Jan 26, 2021 0.1205 0.1500 0.1205 0.1300 123,971 +0.00(+1.56%)
Jan 25, 2021 0.1065 0.1790 0.1030 0.1280 206,391 +0.02(+19.63%)
Jan 22, 2021 0.1045 0.1070 0.1045 0.1070 185,600 +0.00(+2.88%)
Jan 21, 2021 0.1000 0.1040 0.0971 0.1040 89,414 +0.01(+6.12%)
Jan 20, 2021 0.0980 0.1000 0.0881 0.0980 129,523 +0.02(+20.69%)
Jan 19, 2021 0.1000 0.1000 0.0812 0.0812 195,786 -0.02(-16.03%)
Jan 15, 2021 0.0953 0.1000 0.0953 0.0967 4,300 -0.00(-3.30%)
Jan 14, 2021 0.0855 0.1000 0.0855 0.1000 19,232 +0.00(+0.00%)
Jan 13, 2021 0.0850 0.1000 0.0850 0.1000 30,488 +0.00(+0.00%)
Jan 12, 2021 0.0955 0.1000 0.0883 0.1000 83,026 +0.00(+0.00%)
Jan 11, 2021 0.1020 0.1040 0.1000 0.1000 22,064 +0.00(+0.00%)
Jan 08, 2021 0.1000 0.1053 0.0800 0.1000 193,200 -0.00(-4.76%)
Jan 07, 2021 0.1000 0.1050 0.1000 0.1050 135,399 +0.01(+10.53%)
Jan 06, 2021 0.0800 0.1000 0.0800 0.0950 42,700 +0.01(+11.76%)
Jan 05, 2021 0.1040 0.1040 0.0800 0.0850 80,516 -0.01(-15.00%)
Jan 04, 2021 0.0998 0.1000 0.0880 0.1000 64,400 +0.00(+1.01%)
Dec 31, 2020 0.0990 0.0990 0.0990 50,821 -0.00(-1.00%)
Dec 30, 2020 0.1025 0.1050 0.0995 0.1000 50,821 +0.00(+1.01%)
Dec 29, 2020 0.0980 0.1070 0.0980 0.0990 154,652 +0.00(+1.02%)
Dec 28, 2020 0.0980 0.0980 0.0980 0.0980 306 +0.00(+3.16%)
Dec 23, 2020 0.0950 0.0950 0.0950 0 +0.01(+8.32%)
Dec 22, 2020 0.0877 0.0877 0.0877 0.0877 5,000 +0.00(+0.00%)
Dec 21, 2020 0.0877 0.0877 0.0877 0.0877 500 -0.01(-5.70%)
Dec 18, 2020 0.0990 0.1025 0.0930 0.0930 107,900 +0.00(+0.54%)
Dec 17, 2020 0.1000 0.1000 0.0925 0.0925 46,451 -0.01(-11.90%)
Dec 16, 2020 0.0928 0.1050 0.0928 0.1050 15,690 +0.00(+5.00%)
Dec 15, 2020 0.0925 0.1000 0.0925 0.1000 12,281 +0.01(+5.26%)
Dec 14, 2020 0.0950 0.0950 0.0910 0.0950 30,183 -0.00(-0.11%)
Dec 11, 2020 0.1000 0.1050 0.0951 0.0951 45,800 -0.00(-4.90%)
Dec 10, 2020 0.1000 0.1000 0.1000 0.1000 23,163 +0.00(+0.00%)
Dec 09, 2020 0.1000 0.1000 0.1000 0.1000 1,500 +0.01(+5.26%)
Dec 08, 2020 0.1000 0.1000 0.0950 0.0950 15,000 -0.01(-5.00%)
Dec 07, 2020 0.1000 0.1000 0.0995 0.1000 22,715 +0.00(+0.00%)
Dec 04, 2020 0.1035 0.1035 0.1000 0.1000 16,500 -0.01(-6.54%)
Dec 03, 2020 0.1000 0.1070 0.0990 0.1070 92,264 +0.01(+7.00%)
Dec 02, 2020 0.1000 0.1000 0.0875 0.1000 55,153 +0.00(+0.00%)
Dec 01, 2020 0.0905 0.1018 0.0905 0.1000 36,900 +0.01(+10.50%)
Nov 30, 2020 0.1105 0.1105 0.0900 0.0905 28,944 -0.01(-5.24%)
Nov 27, 2020 0.1000 0.1000 0.0955 0.0955 23,300 -0.00(-4.50%)
Nov 25, 2020 0.1060 0.1060 0.0950 0.1000 7,600 +0.01(+11.11%)
Nov 24, 2020 0.1035 0.1035 0.0900 0.0900 109,001 -0.01(-10.00%)
Nov 23, 2020 0.0900 0.1000 0.0900 0.1000 16,700 -0.01(-6.54%)
Nov 20, 2020 0.0875 0.1070 0.0875 0.1070 4,200 +0.00(+1.90%)
Nov 19, 2020 0.1050 0.1050 0.1050 0.1050 10,000 +0.01(+11.70%)
Nov 18, 2020 0.1000 0.1000 0.0875 0.0940 117,213 -0.00(-4.08%)
Nov 17, 2020 0.0980 0.0980 0.0980 0.0980 18,000 +0.01(+8.89%)
Nov 16, 2020 0.0881 0.0931 0.0881 0.0900 37,200 -0.01(-9.82%)
Nov 13, 2020 0.0875 0.0998 0.0875 0.0998 13,700 -0.00(-0.20%)
Nov 12, 2020 0.0875 0.1000 0.0875 0.1000 53,859 +0.01(+14.29%)
Nov 11, 2020 0.0875 0.0913 0.0875 0.0875 11,000 -0.00(-2.78%)
Nov 10, 2020 0.0943 0.0943 0.0900 0.0900 1,825 -0.00(-1.85%)
Nov 09, 2020 0.0925 0.0925 0.0900 0.0917 15,300 -0.00(-0.33%)
Nov 05, 2020 0.0920 0.0920 0.0920 0 +0.00(+2.22%)
Nov 04, 2020 0.0900 0.0900 0.0840 0.0900 65,160 -0.01(-10.00%)
Nov 03, 2020 0.1000 0.1000 0.1000 0.1000 871 +0.01(+16.28%)
Nov 02, 2020 0.1000 0.1000 0.0850 0.0860 47,398 -0.01(-14.00%)
Oct 30, 2020 0.1000 0.1000 0.1000 1 +0.00(+0.00%)
Oct 29, 2020 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Oct 28, 2020 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+3.09%)
Oct 26, 2020 0.0970 0.0970 0.0970 0 +0.01(+16.87%)
Oct 23, 2020 0.0905 0.0905 0.0800 0.0830 53,300 -0.01(-8.29%)
Oct 22, 2020 0.0905 0.0950 0.0905 0.0905 5,210 +0.00(+1.69%)
Oct 21, 2020 0.0890 0.0890 0.0890 0.0890 2,500 +0.00(+1.14%)
Oct 20, 2020 0.1000 0.1000 0.0880 0.0880 13,300 -0.01(-8.62%)
Oct 19, 2020 0.0963 0.0963 0.0963 0.0963 500 +0.00(+1.90%)
Oct 16, 2020 0.1080 0.1080 0.0910 0.0945 7,600 -0.01(-5.03%)
Oct 15, 2020 0.1040 0.1079 0.0975 0.0995 26,520 -0.00(-4.33%)
Oct 14, 2020 0.1040 0.1040 0.1040 0.1040 5,200 +0.01(+14.29%)
Oct 13, 2020 0.1070 0.1080 0.0910 0.0910 33,472 -0.01(-13.33%)
Oct 12, 2020 0.1000 0.1050 0.1000 0.1050 25,460 +0.00(+1.94%)
Oct 09, 2020 0.1000 0.1030 0.0905 0.1030 74,100 +0.00(+3.00%)
Oct 08, 2020 0.1000 0.1000 0.1000 0.1000 27,500 +0.00(+0.00%)
Oct 06, 2020 0.1000 0.1000 0.1000 0 +0.01(+6.38%)
Oct 05, 2020 0.0940 0.0940 0.0940 0.0940 2,025 -0.01(-6.00%)
Oct 02, 2020 0.1000 0.1000 0.0940 0.1000 38,800 -0.00(-4.76%)
Oct 01, 2020 0.1000 0.1050 0.1000 0.1050 5,112 -0.00(-4.46%)
Sep 30, 2020 0.1100 0.1100 0.1099 0.1099 1,862 +0.01(+9.90%)
Sep 29, 2020 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+0.00%)
Sep 28, 2020 0.0900 0.1100 0.0900 0.1000 4,010 -0.01(-9.09%)
Sep 25, 2020 0.1100 0.1100 0.1100 0.1100 6,100 +0.00(+0.18%)
Sep 24, 2020 0.1176 0.1176 0.1021 0.1098 52,097 -0.02(-13.88%)
Sep 23, 2020 0.1275 0.1275 0.1275 0.1275 1,000 +0.00(+0.00%)
Sep 22, 2020 0.1300 0.1300 0.1151 0.1275 49,100 +0.00(+0.08%)
Sep 21, 2020 0.1275 0.1300 0.1011 0.1274 63,863 +0.01(+6.17%)
Sep 18, 2020 0.1250 0.1275 0.1200 0.1200 18,900 +0.00(+0.00%)
Sep 17, 2020 0.1300 0.1300 0.1200 0.1200 67,160 -0.01(-7.69%)
Sep 16, 2020 0.1100 0.1500 0.1100 0.1300 234,980 +0.03(+23.81%)
Sep 15, 2020 0.1075 0.1088 0.0950 0.1050 74,002 +0.01(+7.69%)
Sep 14, 2020 0.0975 0.0975 0.0975 0.0975 574 -0.00(-2.50%)
Sep 11, 2020 0.1150 0.1200 0.1000 0.1000 113,000 +0.00(+0.00%)
Sep 10, 2020 0.1175 0.1175 0.0950 0.1000 9,220 +0.01(+6.95%)
Sep 09, 2020 0.1297 0.1297 0.0935 0.0935 650 -0.03(-23.61%)
Sep 08, 2020 0.0900 0.1224 0.0900 0.1224 120,960 +0.03(+36.00%)
Sep 04, 2020 0.0800 0.1000 0.0800 0.0900 94,900 +0.00(+0.00%)
Sep 03, 2020 0.0975 0.0975 0.0900 0.0900 33,863 +0.00(+0.00%)
Sep 02, 2020 0.0785 0.0938 0.0785 0.0900 19,982 +0.01(+12.50%)
Sep 01, 2020 0.0800 0.0800 0.0675 0.0800 316,849 +0.00(+0.00%)
Aug 31, 2020 0.0800 0.0800 0.0800 0.0800 10,020 +0.00(+0.00%)
Aug 28, 2020 0.0900 0.0900 0.0725 0.0800 47,400 -0.01(-12.09%)
Aug 27, 2020 0.0850 0.0910 0.0850 0.0910 4,000 +0.00(+0.00%)
Aug 26, 2020 0.0910 0.0910 0.0910 0.0910 100 -0.00(-0.33%)
Aug 25, 2020 0.0900 0.0913 0.0850 0.0913 16,325 +0.00(+0.00%)
Aug 24, 2020 0.0860 0.0913 0.0850 0.0913 85,697 +0.00(+1.44%)
Aug 21, 2020 0.0920 0.0920 0.0900 0.0900 17,500 -0.00(-1.42%)
Aug 20, 2020 0.0900 0.0975 0.0900 0.0913 237,849 -0.00(-2.87%)
Aug 19, 2020 0.0940 0.0940 0.0940 0.0940 5,028 +0.00(+0.00%)
Aug 18, 2020 0.0940 0.0940 0.0900 0.0940 22,500 +0.01(+10.59%)
Aug 14, 2020 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Aug 12, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 11, 2020 0.1000 0.1000 0.1000 0.1000 1,650 +0.01(+16.28%)
Aug 10, 2020 0.0930 0.1000 0.0860 0.0860 34,700 +0.00(+0.00%)
Aug 07, 2020 0.0905 0.0905 0.0820 0.0860 5,000 -0.00(-4.44%)
Aug 06, 2020 0.0900 0.0900 0.0900 1 +0.00(+0.00%)
Aug 05, 2020 0.0950 0.0950 0.0820 0.0900 97,980 -0.01(-5.26%)
Aug 03, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 31, 2020 0.1000 0.1000 0.0900 0.0900 15,400 -0.00(-3.43%)
Jul 30, 2020 0.0948 0.0948 0.0920 0.0932 7,002 +0.00(+3.56%)
Jul 29, 2020 0.0900 0.0900 0.0900 0.0900 94,000 +0.00(+0.00%)
Jul 28, 2020 0.0900 0.0900 0.0900 0.0900 3,200 +0.01(+8.43%)
Jul 24, 2020 0.0830 0.0830 0.0830 0 -0.01(-7.05%)
Jul 23, 2020 0.0800 0.0893 0.0800 0.0893 22,200 +0.00(+5.06%)
Jul 22, 2020 0.0850 0.0850 0.0850 0.0850 10,250 -0.00(-4.49%)
Jul 21, 2020 0.0990 0.0990 0.0850 0.0890 15,600 +0.01(+18.67%)
Jul 20, 2020 0.0850 0.0850 0.0711 0.0750 629,301 -0.01(-15.64%)
Jul 17, 2020 0.0900 0.0900 0.0889 0.0889 4,100 +0.00(+1.02%)
Jul 16, 2020 0.0900 0.0913 0.0880 0.0880 255,442 -0.00(-2.22%)
Jul 15, 2020 0.0810 0.1050 0.0810 0.0900 126,055 -0.01(-14.29%)
Jul 13, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 10, 2020 0.1000 0.1050 0.0510 0.1050 532,900 +0.00(+5.00%)
Jul 09, 2020 0.0950 0.1000 0.0950 0.1000 108,294 -0.00(-4.76%)
Jul 08, 2020 0.1000 0.1050 0.1000 0.1050 47,600 +0.00(+0.00%)
Jul 07, 2020 0.0983 0.1050 0.0950 0.1050 180,326 +0.00(+5.00%)
Jul 06, 2020 0.0951 0.1000 0.0951 0.1000 30,240 +0.00(+0.00%)
Jul 01, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2020 0.1000 0.1000 0.0950 0.1000 110,324 +0.01(+5.26%)
Jun 29, 2020 0.1020 0.1020 0.0950 0.0950 26,540 +0.00(+0.00%)
Jun 26, 2020 0.0903 0.0950 0.0800 0.0950 185,700 +0.01(+18.75%)
Jun 25, 2020 0.1090 0.1090 0.0800 0.0800 224,567 -0.02(-22.33%)
Jun 24, 2020 0.1089 0.1089 0.1030 0.1030 94,500 -0.01(-6.19%)
Jun 23, 2020 0.1130 0.1130 0.1030 0.1098 89,061 +0.01(+7.54%)
Jun 22, 2020 0.1100 0.1100 0.1020 0.1021 36,137 -0.00(-2.95%)
Jun 19, 2020 0.1051 0.1130 0.1050 0.1052 76,500 +0.00(+0.19%)
Jun 18, 2020 0.1008 0.1150 0.1008 0.1050 39,400 -0.00(-2.33%)
Jun 17, 2020 0.1050 0.1100 0.1050 0.1075 160,945 -0.01(-6.52%)
Jun 16, 2020 0.1125 0.1150 0.1100 0.1150 102,137 +0.01(+4.55%)
Jun 15, 2020 0.1151 0.1152 0.1056 0.1100 135,389 -0.01(-4.35%)
Jun 12, 2020 0.1150 0.1150 0.1150 0.1150 48,000 -0.00(-4.17%)
Jun 11, 2020 0.1200 0.1200 0.1200 0.1200 19,750 +0.00(+0.00%)
Jun 10, 2020 0.1300 0.1300 0.1200 0.1200 84,254 -0.01(-5.14%)
Jun 09, 2020 0.1210 0.1265 0.1210 0.1265 8,751 -0.00(-2.69%)
Jun 08, 2020 0.1150 0.1300 0.1150 0.1300 44,919 +0.01(+13.04%)
Jun 05, 2020 0.1299 0.1300 0.1120 0.1150 64,500 -0.01(-11.54%)
Jun 04, 2020 0.1300 0.1300 0.1120 0.1300 6,517 +0.00(+0.00%)
Jun 03, 2020 0.1150 0.1402 0.0988 0.1300 233,479 +0.03(+24.40%)
Jun 02, 2020 0.1000 0.1050 0.0900 0.1045 294,784 +0.00(+4.50%)
Jun 01, 2020 0.0969 0.1000 0.0965 0.1000 39,400 +0.01(+8.11%)
May 29, 2020 0.1050 0.1050 0.0903 0.0925 72,600 -0.00(-0.54%)
May 28, 2020 0.1100 0.1100 0.0930 0.0930 70,216 -0.02(-15.45%)
May 27, 2020 0.1100 0.1110 0.1100 0.1100 26,078 -0.00(-1.79%)
May 26, 2020 0.1060 0.1140 0.1060 0.1120 51,303 -0.00(-1.75%)
May 22, 2020 0.1140 0.1140 0.1095 0.1140 25,300 +0.01(+8.47%)
May 21, 2020 0.1160 0.1160 0.1051 0.1051 2,873 -0.00(-4.45%)
May 20, 2020 0.1050 0.1140 0.1050 0.1100 36,227 +0.01(+4.96%)
May 19, 2020 0.1048 0.1048 0.1048 0.1048 540 +0.00(+3.25%)
May 18, 2020 0.0800 0.1015 0.0800 0.1015 10,780 +0.01(+11.54%)
May 15, 2020 0.1175 0.1175 0.0910 0.0910 137,400 -0.01(-10.78%)
May 14, 2020 0.0910 0.1030 0.0830 0.1020 152,562 +0.00(+5.05%)
May 13, 2020 0.1070 0.1080 0.0901 0.0971 72,400 -0.02(-17.71%)
May 12, 2020 0.1180 0.1180 0.1180 0.1180 10,965 +0.01(+9.67%)
May 11, 2020 0.1250 0.1250 0.1076 0.1076 1,550 -0.01(-8.74%)
May 08, 2020 0.1180 0.1200 0.1179 0.1179 83,500 -0.00(-0.08%)
May 07, 2020 0.1105 0.1180 0.1105 0.1180 25,400 +0.01(+7.27%)
May 06, 2020 0.1100 0.1194 0.1100 0.1100 6,523 +0.00(+0.00%)
May 05, 2020 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+4.76%)
May 04, 2020 0.1099 0.1100 0.1030 0.1050 19,478 -0.01(-4.55%)
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.