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 (%)
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%)
May 06, 2014 0.0230 0.0230 0.0230 0.0230 4,348 -0.01(-34.29%)
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%)
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.