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 (%)
May 31, 2019 0.1500 0.1600 0.1300 0.1460 327,400 +0.00(+0.69%)
May 30, 2019 0.1400 0.1500 0.1385 0.1450 383,471 +0.02(+12.40%)
May 29, 2019 0.1500 0.1500 0.1270 0.1290 74,500 -0.01(-7.33%)
May 28, 2019 0.1390 0.1500 0.1390 0.1392 220,121 +0.01(+6.26%)
May 24, 2019 0.1200 0.1500 0.1200 0.1310 49,300 +0.02(+19.09%)
May 23, 2019 0.1300 0.1300 0.1100 0.1100 23,000 +0.00(+3.77%)
May 22, 2019 0.1125 0.1125 0.1000 0.1060 237,910 +0.01(+8.16%)
May 21, 2019 0.1100 0.1100 0.0980 0.0980 174,871 -0.01(-10.91%)
May 20, 2019 0.1279 0.1279 0.1020 0.1100 344,306 -0.01(-4.76%)
May 17, 2019 0.1213 0.1213 0.1155 0.1155 20,500 +0.00(+0.09%)
May 16, 2019 0.1162 0.1300 0.1154 0.1154 33,150 +0.00(+3.04%)
May 15, 2019 0.1430 0.1500 0.1120 0.1120 162,604 -0.03(-19.31%)
May 14, 2019 0.1105 0.1388 0.1105 0.1388 57,785 +0.03(+24.04%)
May 13, 2019 0.1070 0.1199 0.1070 0.1119 24,971 -0.00(-3.12%)
May 10, 2019 0.1400 0.1400 0.1050 0.1155 293,900 -0.02(-17.50%)
May 09, 2019 0.1288 0.1475 0.1250 0.1400 278,078 +0.02(+12.00%)
May 08, 2019 0.1324 0.1480 0.1100 0.1250 328,933 -0.01(-9.62%)
May 07, 2019 0.1252 0.2000 0.1250 0.1383 915,868 +0.01(+10.64%)
May 06, 2019 0.1250 0.1250 0.1100 0.1250 251,215 -0.00(-0.48%)
May 03, 2019 0.1220 0.1290 0.1070 0.1256 146,700 +0.01(+4.67%)
May 02, 2019 0.1100 0.1300 0.0993 0.1200 748,636 +0.02(+20.00%)
May 01, 2019 0.0819 0.1100 0.0800 0.1000 608,856 +0.01(+5.93%)
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%)
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.