Skip to main content

Protokinetix Inc (OP: PKTX )

0.0160 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 0.0648 0.0650 0.0640 0.0650 100,400 +0.00(+0.00%)
Jun 29, 2016 0.0650 0.0650 0.0631 0.0650 84,820 +0.00(+0.00%)
Jun 28, 2016 0.0652 0.0695 0.0650 0.0650 257,623 +0.00(+0.46%)
Jun 27, 2016 0.0630 0.0649 0.0630 0.0647 50,600 +0.00(+2.70%)
Jun 24, 2016 0.0650 0.0650 0.0605 0.0630 204,600 -0.01(-11.27%)
Jun 23, 2016 0.0700 0.0727 0.0653 0.0710 180,100 +0.00(+1.57%)
Jun 22, 2016 0.0660 0.0699 0.0660 0.0699 160,000 +0.00(+3.40%)
Jun 21, 2016 0.0651 0.0676 0.0651 0.0676 110,722 -0.00(-3.15%)
Jun 20, 2016 0.0700 0.0700 0.0655 0.0698 74,900 -0.00(-0.14%)
Jun 17, 2016 0.0670 0.0800 0.0650 0.0699 340,696 +0.00(+7.54%)
Jun 16, 2016 0.0650 0.0650 0.0641 0.0650 135,280 -0.00(-4.27%)
Jun 15, 2016 0.0650 0.0679 0.0650 0.0679 60,818 -0.00(-0.15%)
Jun 14, 2016 0.0645 0.0680 0.0645 0.0680 162,512 +0.00(+1.49%)
Jun 13, 2016 0.0641 0.0680 0.0641 0.0670 66,245 +0.00(+0.00%)
Jun 10, 2016 0.0700 0.0700 0.0635 0.0670 233,561 -0.00(-4.29%)
Jun 09, 2016 0.0700 0.0700 0.0690 0.0700 84,000 +0.00(+2.94%)
Jun 08, 2016 0.0680 0.0680 0.0680 0.0680 3,299 -0.00(-2.02%)
Jun 07, 2016 0.0660 0.0701 0.0650 0.0694 325,800 +0.00(+0.58%)
Jun 06, 2016 0.0650 0.0690 0.0650 0.0690 58,851 +0.00(+6.15%)
Jun 03, 2016 0.0635 0.0650 0.0635 0.0650 28,000 -0.00(-4.97%)
Jun 02, 2016 0.0670 0.0733 0.0612 0.0684 93,119 +0.01(+8.92%)
Jun 01, 2016 0.0684 0.0690 0.0595 0.0628 318,562 -0.01(-11.42%)
May 31, 2016 0.0800 0.0800 0.0709 0.0709 2,200 -0.00(-5.47%)
May 27, 2016 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
May 26, 2016 0.0621 0.0650 0.0621 0.0650 50,200 +0.00(+1.56%)
May 25, 2016 0.0649 0.0649 0.0640 0.0640 96,000 +0.00(+2.40%)
May 24, 2016 0.0660 0.0660 0.0618 0.0625 126,706 -0.00(-5.30%)
May 20, 2016 0.0660 0.0660 0.0660 0 +0.00(+0.12%)
May 19, 2016 0.0640 0.0659 0.0616 0.0659 50,800 +0.00(+3.00%)
May 18, 2016 0.0600 0.0673 0.0600 0.0640 242,107 -0.00(-1.54%)
May 17, 2016 0.0630 0.0650 0.0612 0.0650 183,600 -0.01(-7.14%)
May 16, 2016 0.0611 0.0700 0.0611 0.0700 165,600 +0.01(+9.89%)
May 13, 2016 0.0615 0.0637 0.0611 0.0637 104,075 -0.00(-0.08%)
May 12, 2016 0.0628 0.0638 0.0615 0.0638 26,150 -0.00(-0.39%)
May 11, 2016 0.0650 0.0650 0.0615 0.0640 328,601 -0.00(-1.54%)
May 10, 2016 0.0606 0.0650 0.0606 0.0650 128,980 +0.00(+0.56%)
May 09, 2016 0.0651 0.0663 0.0614 0.0646 384,690 -0.00(-2.18%)
May 06, 2016 0.0674 0.0700 0.0610 0.0661 494,613 -0.00(-0.56%)
May 05, 2016 0.0600 0.0664 0.0570 0.0664 96,100 +0.00(+6.49%)
May 04, 2016 0.0623 0.0624 0.0570 0.0624 48,500 +0.00(+0.14%)
May 03, 2016 0.0630 0.0630 0.0600 0.0623 209,700 -0.00(-4.14%)
May 02, 2016 0.0660 0.0670 0.0599 0.0650 786,141 +0.00(+2.20%)
Apr 29, 2016 0.0555 0.0683 0.0555 0.0636 79,500 +0.00(+6.89%)
Apr 28, 2016 0.0600 0.0807 0.0525 0.0595 246,800 -0.03(-30.12%)
Apr 27, 2016 0.0540 0.0852 0.0481 0.0852 188,970 +0.03(+41.92%)
Apr 26, 2016 0.0425 0.0600 0.0400 0.0600 92,500 +0.01(+33.33%)
Apr 25, 2016 0.0380 0.0450 0.0341 0.0450 264,875 +0.01(+18.73%)
Apr 22, 2016 0.0375 0.0420 0.0341 0.0379 320,100 -0.01(-14.08%)
Apr 21, 2016 0.0369 0.0441 0.0341 0.0441 437,694 +0.01(+18.89%)
Apr 20, 2016 0.0420 0.0420 0.0340 0.0371 12,000 -0.00(-1.33%)
Apr 19, 2016 0.0350 0.0379 0.0350 0.0376 45,000 -0.00(-2.08%)
Apr 18, 2016 0.0385 0.0386 0.0351 0.0384 102,680 +0.00(+1.05%)
Apr 15, 2016 0.0379 0.0380 0.0379 0.0380 32,700 -0.00(-3.36%)
Apr 14, 2016 0.0431 0.0431 0.0350 0.0393 12,000 +0.00(+0.82%)
Apr 13, 2016 0.0380 0.0441 0.0371 0.0390 186,138 -0.00(-5.11%)
Apr 12, 2016 0.0439 0.0439 0.0365 0.0411 22,000 +0.00(+4.05%)
Apr 11, 2016 0.0357 0.0395 0.0357 0.0395 11,000 -0.00(-8.31%)
Apr 08, 2016 0.0357 0.0431 0.0357 0.0431 11,000 +0.00(+7.70%)
Apr 07, 2016 0.0351 0.0400 0.0351 0.0400 12,000 +0.00(+0.00%)
Apr 06, 2016 0.0341 0.0400 0.0341 0.0400 12,000 +0.00(+0.25%)
Apr 05, 2016 0.0351 0.0429 0.0350 0.0399 182,666 -0.01(-11.33%)
Apr 04, 2016 0.0410 0.0450 0.0410 0.0450 12,000 +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.