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 (%)
Sep 30, 2016 0.0700 0.0743 0.0676 0.0740 303,400 +0.00(+5.71%)
Sep 29, 2016 0.0700 0.0700 0.0657 0.0700 237,825 +0.00(+6.87%)
Sep 28, 2016 0.0641 0.0655 0.0641 0.0655 187,994 +0.00(+6.50%)
Sep 27, 2016 0.0630 0.0650 0.0615 0.0615 263,714 -0.00(-2.84%)
Sep 26, 2016 0.0616 0.0633 0.0598 0.0633 153,300 +0.00(+2.93%)
Sep 23, 2016 0.0625 0.0650 0.0611 0.0615 350,318 -0.00(-1.60%)
Sep 22, 2016 0.0625 0.0625 0.0602 0.0625 353,900 +0.00(+0.81%)
Sep 21, 2016 0.0600 0.0625 0.0580 0.0620 269,997 +0.00(+3.33%)
Sep 20, 2016 0.0580 0.0600 0.0570 0.0600 342,454 +0.00(+5.26%)
Sep 19, 2016 0.0575 0.0575 0.0555 0.0570 179,069 -0.00(-0.52%)
Sep 16, 2016 0.0559 0.0573 0.0538 0.0573 385,200 -0.00(-0.17%)
Sep 15, 2016 0.0490 0.0574 0.0490 0.0574 322,253 +0.00(+6.30%)
Sep 14, 2016 0.0443 0.0540 0.0443 0.0540 98,854 +0.00(+0.00%)
Sep 13, 2016 0.0560 0.0560 0.0540 0.0540 40,500 -0.00(-3.57%)
Sep 12, 2016 0.0574 0.0574 0.0560 0.0560 21,700 -0.00(-1.75%)
Sep 09, 2016 0.0574 0.0575 0.0540 0.0570 35,791 -0.00(-0.70%)
Sep 08, 2016 0.0560 0.0574 0.0560 0.0574 71,700 -0.00(-1.88%)
Sep 07, 2016 0.0585 0.0585 0.0585 0.0585 17,152 +0.00(+8.13%)
Sep 06, 2016 0.0595 0.0600 0.0541 0.0541 102,100 -0.00(-4.25%)
Sep 02, 2016 0.0565 0.0565 0.0565 0 +0.00(+0.00%)
Sep 01, 2016 0.0550 0.0565 0.0500 0.0565 34,100 +0.00(+3.67%)
Aug 31, 2016 0.0535 0.0560 0.0500 0.0545 95,500 -0.00(-0.91%)
Aug 30, 2016 0.0550 0.0600 0.0476 0.0550 40,100 +0.00(+0.00%)
Aug 29, 2016 0.0497 0.0550 0.0497 0.0550 37,200 +0.00(+4.76%)
Aug 26, 2016 0.0470 0.0525 0.0470 0.0525 66,700 -0.00(-1.87%)
Aug 25, 2016 0.0500 0.0550 0.0479 0.0535 188,432 -0.01(-9.93%)
Aug 24, 2016 0.0594 0.0594 0.0594 0.0594 3,847 +0.01(+16.47%)
Aug 23, 2016 0.0480 0.0510 0.0480 0.0510 25,200 -0.00(-5.20%)
Aug 22, 2016 0.0480 0.0560 0.0480 0.0538 75,200 -0.00(-2.36%)
Aug 19, 2016 0.0607 0.0607 0.0480 0.0551 10,400 +0.01(+14.79%)
Aug 18, 2016 0.0480 0.0480 0.0480 0.0480 19,653 -0.00(-4.00%)
Aug 17, 2016 0.0410 0.0500 0.0410 0.0500 265,347 +0.01(+11.11%)
Aug 16, 2016 0.0400 0.0450 0.0400 0.0450 181,355 +0.00(+0.00%)
Aug 15, 2016 0.0440 0.0450 0.0400 0.0450 100,200 +0.00(+0.00%)
Aug 12, 2016 0.0450 0.0450 0.0450 0.0450 5,200 +0.00(+0.00%)
Aug 10, 2016 0.0450 0.0450 0.0450 0 +0.00(+9.76%)
Aug 09, 2016 0.0549 0.0549 0.0410 0.0410 135,000 -0.00(-8.89%)
Aug 08, 2016 0.0500 0.0500 0.0450 0.0450 19,000 -0.01(-10.00%)
Aug 05, 2016 0.0500 0.0500 0.0450 0.0500 65,400 +0.00(+0.00%)
Aug 04, 2016 0.0550 0.0599 0.0201 0.0500 844,200 -0.01(-18.03%)
Aug 03, 2016 0.0610 0.0610 0.0610 0.0610 28,050 +0.00(+0.00%)
Aug 02, 2016 0.0610 0.0610 0.0610 0.0610 6,918 -0.00(-1.61%)
Aug 01, 2016 0.0622 0.0625 0.0527 0.0620 12,700 -0.00(-1.27%)
Jul 28, 2016 0.0628 0.0628 0.0628 0 +0.00(+0.00%)
Jul 27, 2016 0.0628 0.0628 0.0628 0.0628 6,000 -0.00(-0.16%)
Jul 26, 2016 0.0629 0.0629 0.0580 0.0629 72,200 +0.00(+0.16%)
Jul 21, 2016 0.0628 0.0628 0.0628 0 +0.00(+1.29%)
Jul 20, 2016 0.0620 0.0620 0.0620 0.0620 100,000 +0.00(+0.00%)
Jul 19, 2016 0.0620 0.0620 0.0620 0.0620 8,500 +0.00(+0.00%)
Jul 18, 2016 0.0600 0.0620 0.0600 0.0620 18,200 +0.00(+0.00%)
Jul 15, 2016 0.0600 0.0620 0.0600 0.0620 46,900 +0.00(+3.33%)
Jul 14, 2016 0.0600 0.0620 0.0600 0.0600 92,200 +0.00(+3.45%)
Jul 13, 2016 0.0600 0.0600 0.0580 0.0580 17,050 -0.00(-4.13%)
Jul 12, 2016 0.0605 0.0605 0.0605 0.0605 20,000 -0.00(-3.82%)
Jul 08, 2016 0.0629 0.0629 0.0629 0 -0.00(-0.94%)
Jul 07, 2016 0.0626 0.0635 0.0600 0.0635 138,057 -0.00(-0.78%)
Jul 05, 2016 0.0640 0.0640 0.0640 0.0640 10,000 -0.00(-4.48%)
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.