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 (%)
Jul 31, 2018 0.0800 0.0800 0.0760 0.0800 6,867 +0.00(+0.00%)
Jul 30, 2018 0.0800 0.0800 0.0800 0.0800 38,500 -0.01(-5.88%)
Jul 27, 2018 0.0850 0.0850 0.0850 0.0850 13,000 -0.00(-2.30%)
Jul 26, 2018 0.0800 0.0870 0.0800 0.0870 12,365 +0.00(+0.00%)
Jul 25, 2018 0.0835 0.0870 0.0800 0.0870 16,075 +0.00(+1.64%)
Jul 24, 2018 0.0850 0.0870 0.0800 0.0856 42,647 -0.00(-2.73%)
Jul 20, 2018 0.0880 0.0880 0.0880 0 -0.00(-3.30%)
Jul 18, 2018 0.0910 0.0910 0.0910 0 +0.00(+2.25%)
Jul 17, 2018 0.0890 0.0890 0.0800 0.0890 33,322 +0.00(+1.71%)
Jul 16, 2018 0.0850 0.0902 0.0830 0.0875 47,150 -0.00(-2.78%)
Jul 13, 2018 0.0950 0.0950 0.0900 0.0900 28,308 -0.00(-3.08%)
Jul 11, 2018 0.0929 0.0929 0.0929 0 +0.00(+3.18%)
Jul 10, 2018 0.0950 0.0950 0.0900 0.0900 27,333 -0.01(-8.16%)
Jul 06, 2018 0.0980 0.0980 0.0980 0 +0.01(+8.41%)
Jul 05, 2018 0.0920 0.0967 0.0845 0.0904 37,239 -0.01(-8.69%)
Jul 03, 2018 0.0990 0.0990 0.0990 0 -0.00(-1.00%)
Jun 29, 2018 0.1000 0.1000 0.1000 0 +0.00(+1.01%)
Jun 28, 2018 0.1100 0.1100 0.0925 0.0990 14,133 -0.00(-1.00%)
Jun 27, 2018 0.1100 0.1100 0.1000 0.1000 12,500 +0.02(+31.41%)
Jun 25, 2018 0.0761 0.0761 0.0761 0 -0.00(-4.88%)
Jun 22, 2018 0.0911 0.0911 0.0785 0.0800 246,450 -0.01(-15.79%)
Jun 21, 2018 0.0910 0.0950 0.0910 0.0950 80,145 -0.01(-5.00%)
Jun 20, 2018 0.1000 0.1000 0.0950 0.1000 18,700 +0.01(+5.26%)
Jun 19, 2018 0.1100 0.1100 0.0950 0.0950 50,509 -0.02(-17.39%)
Jun 18, 2018 0.0960 0.1150 0.0760 0.1150 88,283 +0.01(+15.00%)
Jun 15, 2018 0.1050 0.1000 0.1000 118,680 -0.00(-4.76%)
Jun 14, 2018 0.1100 0.1100 0.1000 0.1050 181,746 +0.00(+5.00%)
Jun 13, 2018 0.0890 0.1200 0.0890 0.1000 911,173 +0.01(+12.36%)
Jun 12, 2018 0.0875 0.0900 0.0750 0.0890 266,050 +0.00(+4.71%)
Jun 11, 2018 0.0860 0.0860 0.0850 0.0850 136,200 +0.00(+0.00%)
Jun 08, 2018 0.0800 0.0873 0.0800 0.0850 205,700 +0.01(+11.84%)
Jun 07, 2018 0.0795 0.0800 0.0760 0.0760 50,000 -0.01(-15.56%)
Jun 06, 2018 0.0855 0.0900 0.0770 0.0900 85,675 +0.00(+5.88%)
Jun 05, 2018 0.0850 0.0854 0.0850 0.0850 43,533 +0.00(+0.00%)
Jun 04, 2018 0.0835 0.0850 0.0705 0.0850 70,804 -0.00(-5.56%)
Jun 01, 2018 0.0750 0.0900 0.0621 0.0900 382,882 +0.01(+20.00%)
May 31, 2018 0.0750 0.0785 0.0749 0.0750 199,150 +0.00(+0.00%)
May 30, 2018 0.0670 0.0900 0.0610 0.0750 494,188 +0.01(+22.75%)
May 29, 2018 0.0610 0.0646 0.0610 0.0611 116,500 +0.00(+1.83%)
May 25, 2018 0.0600 0.0600 0.0600 0 +0.01(+11.11%)
May 24, 2018 0.0600 0.0610 0.0540 0.0540 89,299 +0.00(+5.88%)
May 23, 2018 0.0540 0.0540 0.0510 0.0510 126,546 +0.00(+6.25%)
May 22, 2018 0.0480 0.0480 0.0480 0.0480 187,000 +0.00(+0.00%)
May 21, 2018 0.0610 0.0610 0.0480 0.0480 80,000 -0.00(-4.00%)
May 18, 2018 0.0370 0.0500 0.0351 0.0500 378,537 +0.01(+38.89%)
May 17, 2018 0.0410 0.0415 0.0360 0.0360 7,678 -0.00(-10.00%)
May 16, 2018 0.0401 0.0410 0.0400 0.0400 121,000 +0.00(+0.00%)
May 15, 2018 0.0409 0.0415 0.0390 0.0400 124,400 -0.00(-3.61%)
May 14, 2018 0.0415 0.0415 0.0415 0.0415 5,000 +0.00(+0.00%)
May 11, 2018 0.0395 0.0478 0.0350 0.0415 75,450 -0.01(-14.96%)
May 10, 2018 0.0415 0.0489 0.0410 0.0488 71,829 -0.00(-0.20%)
May 07, 2018 0.0489 0.0489 0.0489 0 +0.00(+0.00%)
May 04, 2018 0.0488 0.0489 0.0488 0.0489 8,960 +0.01(+22.25%)
May 03, 2018 0.0398 0.0489 0.0398 0.0400 26,785 -0.01(-16.67%)
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.