Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Protokinetix Inc (OP: PKTX )

0.0138 -0.0008 (-5.48%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 24, 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 (%)
Sep 30, 2014 0.0284 0.0284 0.0284 0 -0.00(-1.39%)
Sep 25, 2014 0.0288 0.0288 0.0288 0 +0.00(+2.86%)
Sep 24, 2014 0.0280 0.0300 0.0280 0.0280 112,550 -0.00(-2.78%)
Sep 23, 2014 0.0288 0.0288 0.0288 0.0288 100 +0.00(+2.13%)
Sep 18, 2014 0.0282 0.0282 0.0282 0 +0.00(+0.00%)
Sep 17, 2014 0.0258 0.0282 0.0258 0.0282 30,100 +0.00(+2.92%)
Sep 16, 2014 0.0235 0.0274 0.0235 0.0274 200 +0.00(+15.61%)
Sep 12, 2014 0.0237 0.0237 0.0237 0 +0.00(+18.50%)
Sep 11, 2014 0.0251 0.0251 0.0200 0.0200 95,200 -0.01(-30.80%)
Sep 05, 2014 0.0289 0.0289 0.0289 0 +0.00(+1.40%)
Sep 02, 2014 0.0285 0.0285 0.0285 50 +0.01(+24.45%)
Aug 29, 2014 0.0229 0.0229 0.0229 0 -0.01(-20.49%)
Aug 28, 2014 0.0229 0.0288 0.0229 0.0288 6,600 -0.00(-4.00%)
Aug 25, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 22, 2014 0.0300 0.0300 0.0300 0.0300 10,135 +0.00(+1.35%)
Aug 21, 2014 0.0291 0.0298 0.0291 0.0296 30,060 -0.00(-5.73%)
Aug 20, 2014 0.0291 0.0314 0.0291 0.0314 1,150 +0.00(+5.37%)
Aug 19, 2014 0.0298 0.0298 0.0298 0.0298 100 +0.00(+0.00%)
Aug 15, 2014 0.0298 0.0298 0.0298 0 -0.00(-11.83%)
Aug 14, 2014 0.0338 0.0338 0.0338 100 +0.00(+0.00%)
Aug 13, 2014 0.0338 0.0338 0.0338 0.0338 150 +0.00(+0.00%)
Aug 12, 2014 0.0338 0.0338 0.0338 0.0338 150 +0.00(+0.00%)
Aug 11, 2014 0.0341 0.0370 0.0292 0.0338 95,499 -0.01(-13.33%)
Aug 08, 2014 0.0390 0.0390 0.0390 0.0390 1,000 +0.00(+2.63%)
Aug 06, 2014 0.0380 0.0380 0.0380 0 +0.00(+6.74%)
Aug 04, 2014 0.0356 0.0356 0.0356 0.0356 0 +0.00(+10.22%)
Aug 01, 2014 0.0323 0.0323 0.0323 0.0323 200 +0.00(+0.00%)
Jul 31, 2014 0.0291 0.0323 0.0221 0.0323 61,099 -0.00(-7.45%)
Jul 29, 2014 0.0349 0.0349 0.0349 0 -0.00(-5.42%)
Jul 28, 2014 0.0300 0.0369 0.0300 0.0369 20,199 -0.00(-0.54%)
Jul 25, 2014 0.0371 0.0371 0.0371 0.0371 150 +0.00(+2.77%)
Jul 24, 2014 0.0351 0.0380 0.0292 0.0361 95,549 -0.00(-2.43%)
Jul 23, 2014 0.0370 0.0370 0.0370 0.0370 199 +0.00(+0.27%)
Jul 22, 2014 0.0340 0.0369 0.0291 0.0369 8,200 -0.00(-0.27%)
Jul 17, 2014 0.0370 0.0370 0.0370 0 +0.00(+0.27%)
Jul 15, 2014 0.0369 0.0369 0.0369 0 -0.00(-5.63%)
Jul 14, 2014 0.0361 0.0391 0.0356 0.0391 30,399 +0.00(+0.26%)
Jul 10, 2014 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Jul 09, 2014 0.0390 0.0400 0.0360 0.0390 645,849 -0.00(-11.36%)
Jul 08, 2014 0.0400 0.0440 0.0390 0.0440 205,000 -0.00(-2.00%)
Jul 07, 2014 0.0370 0.0449 0.0350 0.0449 347,603 +0.01(+28.29%)
Jul 03, 2014 0.0350 0.0350 0.0350 0 +0.00(+5.42%)
Jul 02, 2014 0.0326 0.0340 0.0270 0.0332 35,698 -0.00(-5.14%)
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.