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, 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%)
May 01, 2020 0.0981 0.1100 0.0968 0.1100 40,200 +0.01(+12.24%)
Apr 30, 2020 0.1001 0.1010 0.0920 0.0980 261,967 -0.00(-2.00%)
Apr 29, 2020 0.1100 0.1100 0.0951 0.1000 139,911 -0.01(-7.66%)
Apr 28, 2020 0.1081 0.1100 0.1081 0.1083 18,561 -0.00(-0.64%)
Apr 27, 2020 0.1160 0.1160 0.1080 0.1090 65,090 -0.01(-6.03%)
Apr 24, 2020 0.1119 0.1165 0.1088 0.1160 34,500 +0.00(+0.17%)
Apr 23, 2020 0.1076 0.1159 0.1076 0.1158 40,163 +0.01(+7.62%)
Apr 22, 2020 0.1050 0.1100 0.1050 0.1076 38,100 +0.00(+2.48%)
Apr 21, 2020 0.1200 0.1200 0.1050 0.1050 33,502 -0.01(-12.50%)
Apr 20, 2020 0.1399 0.1400 0.1200 0.1200 76,715 -0.02(-12.28%)
Apr 17, 2020 0.1200 0.1368 0.1200 0.1368 12,000 +0.01(+3.87%)
Apr 16, 2020 0.1317 0.1317 0.1317 0.1317 500 -0.01(-5.93%)
Apr 15, 2020 0.1100 0.1400 0.1100 0.1400 115,274 +0.02(+18.74%)
Apr 14, 2020 0.1399 0.1399 0.1060 0.1179 45,847 +0.01(+11.23%)
Apr 13, 2020 0.1010 0.1300 0.1010 0.1060 51,192 +0.00(+0.95%)
Apr 09, 2020 0.1010 0.1150 0.1000 0.1050 239,900 -0.00(-3.67%)
Apr 08, 2020 0.1020 0.1090 0.0970 0.1090 100,300 +0.01(+6.86%)
Apr 07, 2020 0.1140 0.1250 0.1020 0.1020 399,955 -0.00(-2.86%)
Apr 06, 2020 0.1050 0.1149 0.1000 0.1050 200,831 -0.01(-6.50%)
Apr 03, 2020 0.1100 0.1290 0.1000 0.1123 229,400 +0.00(+2.09%)
Apr 02, 2020 0.1360 0.1490 0.1050 0.1100 215,691 -0.01(-12.00%)
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.