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, 2019 0.1050 0.1100 0.1000 0.1000 60,295 -0.01(-9.09%)
Sep 27, 2019 0.1000 0.1100 0.1000 0.1100 27,400 +0.01(+10.22%)
Sep 26, 2019 0.0823 0.1000 0.0822 0.0998 95,841 -0.01(-9.27%)
Sep 25, 2019 0.0900 0.1100 0.0822 0.1100 247,135 +0.00(+2.33%)
Sep 24, 2019 0.1200 0.1200 0.0861 0.1075 257,054 -0.01(-6.52%)
Sep 23, 2019 0.1100 0.1150 0.0801 0.1150 152,414 +0.00(+0.00%)
Sep 20, 2019 0.1200 0.1200 0.1000 0.1150 120,700 -0.02(-14.81%)
Sep 18, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.93%)
Sep 17, 2019 0.1299 0.1310 0.1299 0.1299 28,900 -0.00(-0.08%)
Sep 16, 2019 0.1300 0.1300 0.1158 0.1300 41,077 +0.00(+0.00%)
Sep 13, 2019 0.1275 0.1350 0.1200 0.1300 63,400 -0.01(-3.70%)
Sep 12, 2019 0.1300 0.1350 0.1200 0.1350 52,573 +0.00(+0.00%)
Sep 11, 2019 0.1400 0.1400 0.1300 0.1350 19,500 -0.00(-3.50%)
Sep 10, 2019 0.1370 0.1400 0.1300 0.1399 10,499 -0.00(-0.07%)
Sep 09, 2019 0.1230 0.1400 0.1230 0.1400 18,725 -0.01(-6.60%)
Sep 06, 2019 0.1638 0.1638 0.1050 0.1499 294,200 -0.01(-8.49%)
Sep 05, 2019 0.1600 0.1750 0.1500 0.1638 208,173 -0.01(-5.21%)
Sep 04, 2019 0.1750 0.1750 0.1570 0.1728 44,750 -0.00(-1.26%)
Sep 03, 2019 0.2100 0.2100 0.1570 0.1750 190,656 -0.02(-12.02%)
Aug 30, 2019 0.1900 0.1989 0.1900 0.1989 5,500 -0.00(-0.55%)
Aug 29, 2019 0.2090 0.2090 0.2000 0.2000 5,900 +0.00(+1.27%)
Aug 28, 2019 0.2000 0.2000 0.1900 0.1975 24,546 +0.04(+23.44%)
Aug 27, 2019 0.2000 0.2100 0.1560 0.1600 192,406 -0.02(-13.51%)
Aug 26, 2019 0.2800 0.2800 0.1850 0.1850 129,290 -0.02(-11.90%)
Aug 23, 2019 0.2100 0.2300 0.2000 0.2100 103,500 +0.00(+0.00%)
Aug 22, 2019 0.1800 0.2300 0.1800 0.2100 134,200 +0.01(+5.05%)
Aug 21, 2019 0.1960 0.2012 0.1850 0.1999 103,536 +0.00(+1.99%)
Aug 20, 2019 0.1960 0.1960 0.1850 0.1960 28,000 +0.01(+5.95%)
Aug 19, 2019 0.2000 0.2000 0.1850 0.1850 40,500 -0.02(-7.50%)
Aug 16, 2019 0.1850 0.2000 0.1850 0.2000 22,100 +0.02(+11.11%)
Aug 15, 2019 0.2002 0.2002 0.1800 0.1800 37,881 -0.02(-10.09%)
Aug 14, 2019 0.2200 0.2200 0.2002 0.2002 24,176 -0.02(-9.00%)
Aug 13, 2019 0.2100 0.2200 0.2028 0.2200 35,290 +0.00(+0.00%)
Aug 12, 2019 0.2000 0.2299 0.2000 0.2200 22,747 +0.00(+1.85%)
Aug 09, 2019 0.1900 0.2160 0.1900 0.2160 113,000 +0.03(+16.76%)
Aug 08, 2019 0.2000 0.2000 0.1620 0.1850 216,385 -0.00(-0.16%)
Aug 07, 2019 0.1900 0.1950 0.1853 0.1853 36,166 -0.01(-6.41%)
Aug 06, 2019 0.2050 0.2100 0.1950 0.1980 87,807 -0.01(-3.41%)
Aug 05, 2019 0.2050 0.2100 0.2050 0.2050 28,616 +0.00(+0.00%)
Aug 02, 2019 0.2001 0.2050 0.1911 0.2050 30,500 +0.00(+2.50%)
Aug 01, 2019 0.2050 0.2050 0.1920 0.2000 45,380 -0.01(-4.76%)
Jul 31, 2019 0.2000 0.2100 0.1853 0.2100 31,000 +0.00(+0.00%)
Jul 30, 2019 0.2101 0.2110 0.1959 0.2100 108,272 -0.01(-2.55%)
Jul 29, 2019 0.2101 0.2200 0.2101 0.2155 28,968 -0.00(-2.05%)
Jul 26, 2019 0.2020 0.2300 0.2020 0.2200 52,200 -0.01(-2.22%)
Jul 25, 2019 0.2151 0.2375 0.2050 0.2250 197,399 -0.00(-2.13%)
Jul 24, 2019 0.2300 0.2499 0.2131 0.2299 76,620 -0.00(-0.04%)
Jul 23, 2019 0.2400 0.2400 0.2200 0.2300 12,325 +0.02(+9.52%)
Jul 22, 2019 0.2211 0.2500 0.2060 0.2100 69,130 -0.04(-15.97%)
Jul 19, 2019 0.2330 0.2499 0.2110 0.2499 49,900 +0.03(+16.23%)
Jul 18, 2019 0.2175 0.2500 0.2100 0.2150 104,975 -0.02(-10.42%)
Jul 17, 2019 0.2370 0.2545 0.1821 0.2400 130,184 -0.02(-7.69%)
Jul 16, 2019 0.2699 0.2699 0.2372 0.2600 69,105 -0.00(-1.85%)
Jul 15, 2019 0.2700 0.2700 0.2500 0.2649 84,132 -0.01(-1.89%)
Jul 12, 2019 0.2700 0.2700 0.2550 0.2700 30,900 +0.02(+7.14%)
Jul 11, 2019 0.2622 0.2650 0.2510 0.2520 26,134 -0.01(-4.91%)
Jul 10, 2019 0.2695 0.2700 0.2580 0.2650 40,303 -0.01(-1.85%)
Jul 09, 2019 0.2768 0.2890 0.2700 0.2700 173,544 -0.02(-6.09%)
Jul 08, 2019 0.2600 0.2890 0.2510 0.2875 168,105 +0.03(+10.58%)
Jul 05, 2019 0.2510 0.2600 0.2460 0.2600 127,700 +0.00(+0.00%)
Jul 03, 2019 0.2500 0.2600 0.2415 0.2600 76,400 +0.01(+4.00%)
Jul 02, 2019 0.2529 0.2590 0.2415 0.2500 124,517 -0.01(-5.45%)
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.