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, 2023 0.0243 0.0243 0.0243 0.0243 100 +0.00(+15.17%)
Jun 29, 2023 0.0204 0.0250 0.0204 0.0211 109,954 -0.00(-4.09%)
Jun 28, 2023 0.0260 0.0260 0.0183 0.0220 681,300 -0.00(-12.00%)
Jun 27, 2023 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Jun 26, 2023 0.0250 0.0250 0.0250 0.0250 160,000 +0.00(+0.00%)
Jun 23, 2023 0.0221 0.0285 0.0221 0.0250 285,100 +0.00(+13.64%)
Jun 22, 2023 0.0289 0.0289 0.0220 0.0220 37,750 -0.01(-23.88%)
Jun 21, 2023 0.0267 0.0289 0.0267 0.0289 10,100 +0.00(+7.04%)
Jun 20, 2023 0.0275 0.0289 0.0270 0.0270 177,500 +0.00(+8.00%)
Jun 16, 2023 0.0228 0.0289 0.0212 0.0250 112,090 +0.00(+12.61%)
Jun 15, 2023 0.0230 0.0230 0.0210 0.0222 100,824 -0.00(-7.50%)
Jun 14, 2023 0.0240 0.0240 0.0230 0.0240 28,189 +0.00(+4.35%)
Jun 13, 2023 0.0203 0.0230 0.0202 0.0230 22,700 +0.00(+9.52%)
Jun 12, 2023 0.0206 0.0255 0.0206 0.0210 19,500 -0.00(-11.76%)
Jun 09, 2023 0.0280 0.0280 0.0238 0.0238 1,250 -0.00(-15.00%)
Jun 07, 2023 0.0280 0 +0.00(+0.00%)
Jun 06, 2023 0.0194 0.0288 0.0194 0.0280 12,700 -0.00(-6.35%)
Jun 05, 2023 0.0262 0.0299 0.0250 0.0299 136,505 +0.00(+16.80%)
Jun 02, 2023 0.0238 0.0274 0.0201 0.0256 7,350 +0.00(+7.11%)
Jun 01, 2023 0.0224 0.0239 0.0224 0.0239 8,500 +0.00(+11.68%)
May 31, 2023 0.0201 0.0274 0.0200 0.0214 223,600 -0.00(-0.47%)
May 30, 2023 0.0191 0.0277 0.0191 0.0215 178,500 -0.00(-14.34%)
May 26, 2023 0.0277 0.0280 0.0185 0.0251 45,900 -0.00(-13.45%)
May 25, 2023 0.0272 0.0290 0.0262 0.0290 182,792 +0.00(+11.54%)
May 24, 2023 0.0272 0.0272 0.0260 0.0260 9,100 +0.00(+0.00%)
May 23, 2023 0.0260 0.0285 0.0260 0.0260 5,420 -0.00(-3.70%)
May 22, 2023 0.0235 0.0270 0.0235 0.0270 54,983 +0.00(+6.72%)
May 19, 2023 0.0261 0.0261 0.0253 0.0253 2,300 -0.00(-3.07%)
May 18, 2023 0.0261 0.0261 0.0261 0.0261 100 +0.00(+11.06%)
May 17, 2023 0.0240 0.0270 0.0211 0.0235 56,214 +0.00(+11.90%)
May 16, 2023 0.0210 0.0210 0.0210 0.0210 700 -0.00(-19.23%)
May 15, 2023 0.0220 0.0268 0.0190 0.0260 209,870 -0.00(-7.14%)
May 12, 2023 0.0280 0.0280 0.0280 0.0280 4,000 +0.00(+11.55%)
May 11, 2023 0.0260 0.0280 0.0250 0.0251 45,499 -0.00(-13.15%)
May 10, 2023 0.0221 0.0289 0.0221 0.0289 28,310 +0.00(+0.00%)
May 09, 2023 0.0289 0.0289 0.0289 0.0289 125 -0.00(-0.34%)
May 08, 2023 0.0289 0.0290 0.0242 0.0290 26,660 +0.00(+3.57%)
May 05, 2023 0.0265 0.0280 0.0251 0.0280 12,600 +0.00(+5.66%)
May 04, 2023 0.0250 0.0280 0.0250 0.0265 18,925 -0.00(-5.36%)
May 03, 2023 0.0257 0.0283 0.0220 0.0280 137,015 -0.00(-1.06%)
May 02, 2023 0.0282 0.0283 0.0282 0.0283 410 +0.00(+10.98%)
May 01, 2023 0.0255 0.0255 0.0255 0.0255 210 -0.00(-13.56%)
Apr 28, 2023 0.0226 0.0295 0.0220 0.0295 153,355 +0.00(+9.26%)
Apr 27, 2023 0.0270 0.0270 0.0270 0.0270 5,020 +0.00(+0.00%)
Apr 26, 2023 0.0254 0.0270 0.0230 0.0270 18,104 -0.00(-3.23%)
Apr 24, 2023 0.0279 0 +0.00(+20.78%)
Apr 21, 2023 0.0254 0.0254 0.0231 0.0231 58,000 -0.00(-13.16%)
Apr 19, 2023 0.0266 0 -0.00(-5.00%)
Apr 18, 2023 0.0280 0.0280 0.0280 0.0280 900 +0.00(+9.37%)
Apr 17, 2023 0.0256 0.0256 0.0256 0.0256 1,150 -0.00(-8.57%)
Apr 14, 2023 0.0290 0.0290 0.0261 0.0280 7,000 +0.00(+7.69%)
Apr 13, 2023 0.0290 0.0290 0.0230 0.0260 12,525 -0.00(-7.14%)
Apr 11, 2023 0.0280 0 -0.00(-6.67%)
Apr 06, 2023 0.0300 13 +0.00(+7.14%)
Apr 05, 2023 0.0280 0.0280 0.0280 0.0280 7,100 +0.00(+0.00%)
Apr 04, 2023 0.0298 0.0298 0.0268 0.0280 4,500 +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.