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, 2020 0.1100 0.1100 0.1099 0.1099 1,862 +0.01(+9.90%)
Sep 29, 2020 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+0.00%)
Sep 28, 2020 0.0900 0.1100 0.0900 0.1000 4,010 -0.01(-9.09%)
Sep 25, 2020 0.1100 0.1100 0.1100 0.1100 6,100 +0.00(+0.18%)
Sep 24, 2020 0.1176 0.1176 0.1021 0.1098 52,097 -0.02(-13.88%)
Sep 23, 2020 0.1275 0.1275 0.1275 0.1275 1,000 +0.00(+0.00%)
Sep 22, 2020 0.1300 0.1300 0.1151 0.1275 49,100 +0.00(+0.08%)
Sep 21, 2020 0.1275 0.1300 0.1011 0.1274 63,863 +0.01(+6.17%)
Sep 18, 2020 0.1250 0.1275 0.1200 0.1200 18,900 +0.00(+0.00%)
Sep 17, 2020 0.1300 0.1300 0.1200 0.1200 67,160 -0.01(-7.69%)
Sep 16, 2020 0.1100 0.1500 0.1100 0.1300 234,980 +0.03(+23.81%)
Sep 15, 2020 0.1075 0.1088 0.0950 0.1050 74,002 +0.01(+7.69%)
Sep 14, 2020 0.0975 0.0975 0.0975 0.0975 574 -0.00(-2.50%)
Sep 11, 2020 0.1150 0.1200 0.1000 0.1000 113,000 +0.00(+0.00%)
Sep 10, 2020 0.1175 0.1175 0.0950 0.1000 9,220 +0.01(+6.95%)
Sep 09, 2020 0.1297 0.1297 0.0935 0.0935 650 -0.03(-23.61%)
Sep 08, 2020 0.0900 0.1224 0.0900 0.1224 120,960 +0.03(+36.00%)
Sep 04, 2020 0.0800 0.1000 0.0800 0.0900 94,900 +0.00(+0.00%)
Sep 03, 2020 0.0975 0.0975 0.0900 0.0900 33,863 +0.00(+0.00%)
Sep 02, 2020 0.0785 0.0938 0.0785 0.0900 19,982 +0.01(+12.50%)
Sep 01, 2020 0.0800 0.0800 0.0675 0.0800 316,849 +0.00(+0.00%)
Aug 31, 2020 0.0800 0.0800 0.0800 0.0800 10,020 +0.00(+0.00%)
Aug 28, 2020 0.0900 0.0900 0.0725 0.0800 47,400 -0.01(-12.09%)
Aug 27, 2020 0.0850 0.0910 0.0850 0.0910 4,000 +0.00(+0.00%)
Aug 26, 2020 0.0910 0.0910 0.0910 0.0910 100 -0.00(-0.33%)
Aug 25, 2020 0.0900 0.0913 0.0850 0.0913 16,325 +0.00(+0.00%)
Aug 24, 2020 0.0860 0.0913 0.0850 0.0913 85,697 +0.00(+1.44%)
Aug 21, 2020 0.0920 0.0920 0.0900 0.0900 17,500 -0.00(-1.42%)
Aug 20, 2020 0.0900 0.0975 0.0900 0.0913 237,849 -0.00(-2.87%)
Aug 19, 2020 0.0940 0.0940 0.0940 0.0940 5,028 +0.00(+0.00%)
Aug 18, 2020 0.0940 0.0940 0.0900 0.0940 22,500 +0.01(+10.59%)
Aug 14, 2020 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Aug 12, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 11, 2020 0.1000 0.1000 0.1000 0.1000 1,650 +0.01(+16.28%)
Aug 10, 2020 0.0930 0.1000 0.0860 0.0860 34,700 +0.00(+0.00%)
Aug 07, 2020 0.0905 0.0905 0.0820 0.0860 5,000 -0.00(-4.44%)
Aug 06, 2020 0.0900 0.0900 0.0900 1 +0.00(+0.00%)
Aug 05, 2020 0.0950 0.0950 0.0820 0.0900 97,980 -0.01(-5.26%)
Aug 03, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 31, 2020 0.1000 0.1000 0.0900 0.0900 15,400 -0.00(-3.43%)
Jul 30, 2020 0.0948 0.0948 0.0920 0.0932 7,002 +0.00(+3.56%)
Jul 29, 2020 0.0900 0.0900 0.0900 0.0900 94,000 +0.00(+0.00%)
Jul 28, 2020 0.0900 0.0900 0.0900 0.0900 3,200 +0.01(+8.43%)
Jul 24, 2020 0.0830 0.0830 0.0830 0 -0.01(-7.05%)
Jul 23, 2020 0.0800 0.0893 0.0800 0.0893 22,200 +0.00(+5.06%)
Jul 22, 2020 0.0850 0.0850 0.0850 0.0850 10,250 -0.00(-4.49%)
Jul 21, 2020 0.0990 0.0990 0.0850 0.0890 15,600 +0.01(+18.67%)
Jul 20, 2020 0.0850 0.0850 0.0711 0.0750 629,301 -0.01(-15.64%)
Jul 17, 2020 0.0900 0.0900 0.0889 0.0889 4,100 +0.00(+1.02%)
Jul 16, 2020 0.0900 0.0913 0.0880 0.0880 255,442 -0.00(-2.22%)
Jul 15, 2020 0.0810 0.1050 0.0810 0.0900 126,055 -0.01(-14.29%)
Jul 13, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 10, 2020 0.1000 0.1050 0.0510 0.1050 532,900 +0.00(+5.00%)
Jul 09, 2020 0.0950 0.1000 0.0950 0.1000 108,294 -0.00(-4.76%)
Jul 08, 2020 0.1000 0.1050 0.1000 0.1050 47,600 +0.00(+0.00%)
Jul 07, 2020 0.0983 0.1050 0.0950 0.1050 180,326 +0.00(+5.00%)
Jul 06, 2020 0.0951 0.1000 0.0951 0.1000 30,240 +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.