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

Protokinetix Inc (OP: PKTX )

0.0164 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EDT, May 9, 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 (%)
Apr 30, 2024 0.0169 0.0170 0.0160 0.0160 69,605 -0.00(-5.88%)
Apr 29, 2024 0.0162 0.0174 0.0160 0.0170 357,250 +0.00(+13.33%)
Apr 26, 2024 0.0156 0.0170 0.0150 0.0150 103,800 -0.00(-3.23%)
Apr 25, 2024 0.0145 0.0155 0.0140 0.0155 389,150 -0.00(-18.42%)
Apr 24, 2024 0.0186 0.0190 0.0150 0.0190 75,669 +0.00(+2.15%)
Apr 23, 2024 0.0186 0.0186 0.0186 0.0186 29,500 +0.00(+0.54%)
Apr 22, 2024 0.0170 0.0186 0.0170 0.0185 76,014 +0.00(+8.82%)
Apr 19, 2024 0.0186 0.0186 0.0170 0.0170 10,510 -0.00(-1.16%)
Apr 18, 2024 0.0169 0.0188 0.0150 0.0172 112,898 +0.00(+21.13%)
Apr 17, 2024 0.0161 0.0165 0.0142 0.0142 173,334 -0.00(-15.98%)
Apr 16, 2024 0.0168 0.0169 0.0150 0.0169 99,049 +0.00(+12.67%)
Apr 15, 2024 0.0152 0.0171 0.0150 0.0150 528,786 -0.00(-1.32%)
Apr 12, 2024 0.0152 0.0152 0.0152 0.0152 300 -0.00(-21.65%)
Apr 11, 2024 0.0195 0.0195 0.0194 0.0194 20,000 +0.00(+2.65%)
Apr 09, 2024 0.0189 0 +0.00(+10.53%)
Apr 08, 2024 0.0170 0.0178 0.0170 0.0171 30,109 -0.00(-10.00%)
Apr 05, 2024 0.0183 0.0190 0.0183 0.0190 65,000 +0.00(+9.20%)
Apr 04, 2024 0.0150 0.0197 0.0150 0.0174 57,000 -0.00(-10.77%)
Apr 03, 2024 0.0183 0.0197 0.0168 0.0195 49,000 +0.00(+17.47%)
Apr 02, 2024 0.0141 0.0166 0.0141 0.0166 2,854 -0.00(-4.60%)
Apr 01, 2024 0.0199 0.0199 0.0174 0.0174 78,504 -0.00(-12.12%)
Mar 28, 2024 0.0160 0.0198 0.0160 0.0198 94,500 +0.01(+34.69%)
Mar 27, 2024 0.0173 0.0173 0.0147 0.0147 33,500 -0.00(-20.11%)
Mar 25, 2024 0.0184 0 +0.00(+5.75%)
Mar 21, 2024 0.0174 20 -0.00(-12.56%)
Mar 19, 2024 0.0199 20 +0.00(+10.56%)
Mar 18, 2024 0.0152 0.0180 0.0152 0.0180 255,000 +0.00(+16.13%)
Mar 15, 2024 0.0160 0.0160 0.0140 0.0155 103,150 +0.00(+3.33%)
Mar 14, 2024 0.0160 0.0160 0.0150 0.0150 722,831 -0.00(-6.25%)
Mar 13, 2024 0.0160 0.0190 0.0144 0.0160 188,330 +0.00(+0.00%)
Mar 11, 2024 0.0160 0 -0.00(-5.88%)
Mar 08, 2024 0.0145 0.0189 0.0138 0.0170 233,014 -0.00(-9.57%)
Mar 07, 2024 0.0169 0.0188 0.0169 0.0188 9,000 +0.00(+0.00%)
Mar 06, 2024 0.0189 0.0189 0.0150 0.0188 56,149 +0.00(+7.43%)
Mar 05, 2024 0.0195 0.0198 0.0161 0.0175 101,265 +0.00(+1.16%)
Mar 04, 2024 0.0199 0.0199 0.0173 0.0173 15,035 +0.00(+8.12%)
Feb 28, 2024 0.0160 0 -0.00(-21.95%)
Feb 27, 2024 0.0180 0.0205 0.0180 0.0205 101,000 +0.00(+2.50%)
Feb 26, 2024 0.0200 0.0201 0.0200 0.0200 13,000 -0.00(-2.44%)
Feb 23, 2024 0.0205 0.0205 0.0205 0.0205 10,000 +0.00(+17.14%)
Feb 22, 2024 0.0150 0.0210 0.0130 0.0175 425,371 -0.00(-12.50%)
Feb 20, 2024 0.0200 0 +0.00(+11.11%)
Feb 16, 2024 0.0179 0.0180 0.0150 0.0180 12,000 +0.00(+5.88%)
Feb 15, 2024 0.0165 0.0180 0.0165 0.0170 118,500 +0.00(+0.00%)
Feb 14, 2024 0.0182 0.0190 0.0155 0.0170 114,700 -0.00(-15.00%)
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 250 +0.00(+0.00%)
Feb 09, 2024 0.0200 0 +0.00(+5.26%)
Feb 07, 2024 0.0190 0 +0.00(+0.00%)
Feb 06, 2024 0.0200 0.0200 0.0179 0.0190 128,000 -0.00(-5.00%)
Feb 05, 2024 0.0162 0.0210 0.0162 0.0200 221,966 +0.00(+25.79%)
Feb 02, 2024 0.0159 0.0162 0.0159 0.0159 24,675 -0.00(-2.45%)
Feb 01, 2024 0.0158 0.0163 0.0158 0.0163 44,000 +0.00(+8.67%)
Jan 31, 2024 0.0167 0.0168 0.0150 0.0150 24,200 -0.00(-2.60%)
Jan 29, 2024 0.0154 0 +0.00(+10.00%)
Jan 26, 2024 0.0140 0.0140 0.0130 0.0140 120,000 +0.00(+0.00%)
Jan 25, 2024 0.0159 0.0177 0.0140 0.0140 512,614 -0.00(-20.90%)
Jan 24, 2024 0.0191 0.0191 0.0146 0.0177 166,872 -0.00(-11.06%)
Jan 23, 2024 0.0151 0.0200 0.0146 0.0199 296,256 -0.00(-0.50%)
Jan 19, 2024 0.0200 0 +0.00(+0.00%)
Jan 17, 2024 0.0200 0 -0.00(-3.85%)
Jan 16, 2024 0.0200 0.0208 0.0178 0.0208 46,000 -0.00(-0.48%)
Jan 09, 2024 0.0209 0 +0.00(+0.48%)
Jan 08, 2024 0.0178 0.0208 0.0178 0.0208 6,000 +0.00(+4.00%)
Jan 05, 2024 0.0200 0.0220 0.0200 0.0200 563,157 -0.00(-9.09%)
Jan 04, 2024 0.0142 0.0227 0.0141 0.0220 76,570 +0.00(+4.76%)
Jan 03, 2024 0.0210 0.0220 0.0210 0.0210 59,985 +0.00(+0.00%)
Jan 02, 2024 0.0194 0.0235 0.0194 0.0210 1,109,543 +0.00(+10.53%)
Dec 29, 2023 0.0194 0.0194 0.0160 0.0190 324,579 -0.00(-2.06%)
Dec 28, 2023 0.0120 0.0220 0.0106 0.0194 119,350 +0.01(+56.45%)
Dec 27, 2023 0.0139 0.0145 0.0102 0.0124 161,500 -0.00(-13.29%)
Dec 26, 2023 0.0143 0.0143 0.0121 0.0143 8,000 +0.00(+0.70%)
Dec 22, 2023 0.0131 0.0142 0.0121 0.0142 75,400 -0.00(-1.39%)
Dec 21, 2023 0.0121 0.0183 0.0121 0.0144 69,700 -0.00(-12.73%)
Dec 20, 2023 0.0165 0.0165 0.0165 0.0165 6,000 -0.01(-28.26%)
Dec 19, 2023 0.0150 0.0237 0.0127 0.0230 337,850 -0.00(-4.17%)
Dec 18, 2023 0.0142 0.0249 0.0142 0.0240 8,045 +0.00(+13.74%)
Dec 14, 2023 0.0211 0 +0.00(+11.05%)
Dec 13, 2023 0.0103 0.0195 0.0102 0.0190 127,659 +0.00(+8.57%)
Dec 12, 2023 0.0112 0.0175 0.0103 0.0175 93,500 +0.00(+29.63%)
Dec 11, 2023 0.0135 0.0135 0.0135 0.0135 27,300 -0.00(-19.64%)
Dec 08, 2023 0.0178 0.0178 0.0140 0.0168 43,000 +0.00(+24.44%)
Dec 07, 2023 0.0136 0.0136 0.0135 0.0135 20,000 -0.01(-32.50%)
Dec 06, 2023 0.0190 0.0200 0.0190 0.0200 15,000 -0.00(-16.67%)
Dec 05, 2023 0.0231 0.0240 0.0215 0.0240 6,000 +0.00(+20.00%)
Dec 04, 2023 0.0200 0.0248 0.0200 0.0200 73,844 +0.00(+8.11%)
Dec 01, 2023 0.0185 0.0185 0.0185 0.0185 38,920 +0.00(+6.32%)
Nov 30, 2023 0.0170 0.0177 0.0155 0.0174 78,000 +0.00(+2.35%)
Nov 29, 2023 0.0155 0.0170 0.0155 0.0170 597,199 -0.00(-8.11%)
Nov 28, 2023 0.0155 0.0185 0.0155 0.0185 70,000 +0.00(+0.00%)
Nov 27, 2023 0.0155 0.0185 0.0155 0.0185 7,000 +0.00(+2.78%)
Nov 21, 2023 0.0180 0 +0.00(+3.45%)
Nov 20, 2023 0.0174 0.0177 0.0168 0.0174 35,000 -0.00(-3.33%)
Nov 14, 2023 0.0180 0 +0.00(+3.45%)
Nov 13, 2023 0.0180 0.0190 0.0155 0.0174 25,800 -0.00(-0.57%)
Nov 10, 2023 0.0173 0.0175 0.0165 0.0175 101,000 +0.00(+0.00%)
Nov 09, 2023 0.0175 0.0175 0.0175 0.0175 1,450 -0.00(-9.33%)
Nov 08, 2023 0.0175 0.0193 0.0150 0.0193 17,150 +0.00(+28.67%)
Nov 07, 2023 0.0155 0.0155 0.0134 0.0150 131,000 -0.00(-9.09%)
Nov 06, 2023 0.0150 0.0165 0.0130 0.0165 132,875 +0.00(+0.00%)
Nov 03, 2023 0.0165 0.0165 0.0165 0.0165 6,061 +0.00(+0.00%)
Oct 30, 2023 0.0165 0 +0.00(+16.20%)
Oct 27, 2023 0.0161 0.0161 0.0142 0.0142 60,760 -0.00(-13.94%)
Oct 26, 2023 0.0160 0.0165 0.0150 0.0165 78,123 +0.00(+1.23%)
Oct 25, 2023 0.0186 0.0190 0.0140 0.0163 127,666 -0.00(-6.86%)
Oct 20, 2023 0.0175 0 +0.00(+24.11%)
Oct 19, 2023 0.0150 0.0150 0.0130 0.0141 125,006 +0.00(+8.46%)
Oct 18, 2023 0.0145 0.0150 0.0101 0.0130 418,214 -0.00(-10.34%)
Oct 17, 2023 0.0145 0.0145 0.0145 0.0145 10,500 +0.00(+0.00%)
Oct 16, 2023 0.0160 0.0160 0.0121 0.0145 180,761 -0.00(-9.37%)
Oct 13, 2023 0.0160 0.0160 0.0160 0.0160 5,000 +0.00(+0.00%)
Oct 11, 2023 0.0160 0 -0.00(-3.03%)
Oct 10, 2023 0.0180 0.0180 0.0165 0.0165 53,000 +0.00(+0.00%)
Oct 09, 2023 0.0200 0.0200 0.0165 0.0165 192,621 -0.00(-17.50%)
Oct 06, 2023 0.0203 0.0203 0.0131 0.0200 66,100 -0.00(-13.04%)
Oct 05, 2023 0.0230 0.0244 0.0230 0.0230 130,100 -0.00(-7.63%)
Oct 04, 2023 0.0230 0.0249 0.0230 0.0249 20,000 -0.00(-0.40%)
Oct 02, 2023 0.0250 0 +0.00(+4.17%)
Sep 28, 2023 0.0240 0 +0.00(+0.00%)
Sep 27, 2023 0.0272 0.0272 0.0240 0.0240 50,553 +0.00(+0.42%)
Sep 26, 2023 0.0219 0.0290 0.0201 0.0239 50,300 -0.00(-0.42%)
Sep 25, 2023 0.0250 0.0290 0.0240 0.0240 120,490 -0.00(-7.69%)
Sep 19, 2023 0.0260 0 -0.00(-13.33%)
Sep 14, 2023 0.0300 0 +0.00(+0.00%)
Sep 13, 2023 0.0285 0.0300 0.0280 0.0300 66,664 +0.00(+3.45%)
Sep 12, 2023 0.0300 0.0300 0.0280 0.0290 34,863 -0.00(-3.33%)
Sep 11, 2023 0.0300 0.0300 0.0280 0.0300 382,000 +0.00(+1.69%)
Sep 08, 2023 0.0295 0.0295 0.0295 0.0295 8,000 -0.00(-1.67%)
Sep 06, 2023 0.0300 0 +0.00(+0.00%)
Sep 05, 2023 0.0300 0.0300 0.0276 0.0300 51,900 +0.00(+6.38%)
Sep 01, 2023 0.0282 0.0282 0.0282 0.0282 1,000 -0.00(-6.00%)
Aug 31, 2023 0.0275 0.0300 0.0275 0.0300 30,500 +0.00(+13.21%)
Aug 30, 2023 0.0265 0.0265 0.0265 0.0265 2,000 +0.00(+10.42%)
Aug 29, 2023 0.0242 0.0299 0.0240 0.0240 173,050 -0.01(-20.00%)
Aug 28, 2023 0.0300 0.0300 0.0240 0.0300 130,000 +0.00(+0.00%)
Aug 25, 2023 0.0300 0.0300 0.0288 0.0300 2,961 +0.00(+3.45%)
Aug 24, 2023 0.0295 0.0300 0.0290 0.0290 68,750 +0.00(+1.40%)
Aug 23, 2023 0.0279 0.0300 0.0279 0.0286 234,100 +0.00(+4.76%)
Aug 22, 2023 0.0260 0.0273 0.0260 0.0273 219,455 +0.00(+5.00%)
Aug 21, 2023 0.0240 0.0260 0.0240 0.0260 61,521 +0.00(+0.00%)
Aug 18, 2023 0.0245 0.0260 0.0240 0.0260 38,000 +0.00(+0.00%)
Aug 17, 2023 0.0260 0.0260 0.0260 0.0260 1,600 +0.00(+13.04%)
Aug 16, 2023 0.0243 0.0243 0.0226 0.0230 90,000 -0.00(-5.35%)
Aug 15, 2023 0.0260 0.0260 0.0243 0.0243 4,000 +0.00(+7.52%)
Aug 14, 2023 0.0243 0.0243 0.0226 0.0226 2,200 -0.00(-13.08%)
Aug 11, 2023 0.0260 0.0260 0.0230 0.0260 35,332 +0.00(+0.00%)
Aug 10, 2023 0.0259 0.0260 0.0259 0.0260 31,500 +0.00(+0.78%)
Aug 09, 2023 0.0255 0.0260 0.0255 0.0258 18,628 +0.00(+1.18%)
Aug 07, 2023 0.0255 0 -0.00(-1.54%)
Aug 04, 2023 0.0228 0.0259 0.0228 0.0259 224,700 +0.00(+13.60%)
Aug 02, 2023 0.0228 0 +0.00(+3.64%)
Aug 01, 2023 0.0220 0.0220 0.0220 0.0220 3,000 +0.00(+0.00%)
Jul 28, 2023 0.0220 1 +0.00(+10.00%)
Jul 27, 2023 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Jul 26, 2023 0.0219 0.0219 0.0200 0.0200 23,000 -0.00(-0.50%)
Jul 25, 2023 0.0214 0.0219 0.0185 0.0201 54,500 -0.01(-22.69%)
Jul 21, 2023 0.0260 0 +0.00(+0.00%)
Jul 19, 2023 0.0260 0 +0.00(+0.00%)
Jul 17, 2023 0.0260 0 +0.00(+4.84%)
Jul 13, 2023 0.0248 0 -0.00(-3.88%)
Jul 11, 2023 0.0258 0 +0.01(+35.79%)
Jul 10, 2023 0.0190 0.0190 0.0190 0.0190 100,000 -0.01(-20.83%)
Jul 07, 2023 0.0240 0.0240 0.0240 0.0240 7,000 +0.00(+4.80%)
Jul 05, 2023 0.0229 0 -0.00(-4.58%)
Jul 03, 2023 0.0250 0.0250 0.0181 0.0240 201,163 -0.00(-1.23%)
Jun 30, 2023 0.0243 0.0243 0.0243 0.0243 100 +0.00(+15.17%)
Jun 29, 2023 0.0204 0.0250 0.0204 0.0211 109,954 -0.00(-4.09%)
Jun 28, 2023 0.0260 0.0260 0.0183 0.0220 681,300 -0.00(-12.00%)
Jun 27, 2023 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Jun 26, 2023 0.0250 0.0250 0.0250 0.0250 160,000 +0.00(+0.00%)
Jun 23, 2023 0.0221 0.0285 0.0221 0.0250 285,100 +0.00(+13.64%)
Jun 22, 2023 0.0289 0.0289 0.0220 0.0220 37,750 -0.01(-23.88%)
Jun 21, 2023 0.0267 0.0289 0.0267 0.0289 10,100 +0.00(+7.04%)
Jun 20, 2023 0.0275 0.0289 0.0270 0.0270 177,500 +0.00(+8.00%)
Jun 16, 2023 0.0228 0.0289 0.0212 0.0250 112,090 +0.00(+12.61%)
Jun 15, 2023 0.0230 0.0230 0.0210 0.0222 100,824 -0.00(-7.50%)
Jun 14, 2023 0.0240 0.0240 0.0230 0.0240 28,189 +0.00(+4.35%)
Jun 13, 2023 0.0203 0.0230 0.0202 0.0230 22,700 +0.00(+9.52%)
Jun 12, 2023 0.0206 0.0255 0.0206 0.0210 19,500 -0.00(-11.76%)
Jun 09, 2023 0.0280 0.0280 0.0238 0.0238 1,250 -0.00(-15.00%)
Jun 07, 2023 0.0280 0 +0.00(+0.00%)
Jun 06, 2023 0.0194 0.0288 0.0194 0.0280 12,700 -0.00(-6.35%)
Jun 05, 2023 0.0262 0.0299 0.0250 0.0299 136,505 +0.00(+16.80%)
Jun 02, 2023 0.0238 0.0274 0.0201 0.0256 7,350 +0.00(+7.11%)
Jun 01, 2023 0.0224 0.0239 0.0224 0.0239 8,500 +0.00(+11.68%)
May 31, 2023 0.0201 0.0274 0.0200 0.0214 223,600 -0.00(-0.47%)
May 30, 2023 0.0191 0.0277 0.0191 0.0215 178,500 -0.00(-14.34%)
May 26, 2023 0.0277 0.0280 0.0185 0.0251 45,900 -0.00(-13.45%)
May 25, 2023 0.0272 0.0290 0.0262 0.0290 182,792 +0.00(+11.54%)
May 24, 2023 0.0272 0.0272 0.0260 0.0260 9,100 +0.00(+0.00%)
May 23, 2023 0.0260 0.0285 0.0260 0.0260 5,420 -0.00(-3.70%)
May 22, 2023 0.0235 0.0270 0.0235 0.0270 54,983 +0.00(+6.72%)
May 19, 2023 0.0261 0.0261 0.0253 0.0253 2,300 -0.00(-3.07%)
May 18, 2023 0.0261 0.0261 0.0261 0.0261 100 +0.00(+11.06%)
May 17, 2023 0.0240 0.0270 0.0211 0.0235 56,214 +0.00(+11.90%)
May 16, 2023 0.0210 0.0210 0.0210 0.0210 700 -0.00(-19.23%)
May 15, 2023 0.0220 0.0268 0.0190 0.0260 209,870 -0.00(-7.14%)
May 12, 2023 0.0280 0.0280 0.0280 0.0280 4,000 +0.00(+11.55%)
May 11, 2023 0.0260 0.0280 0.0250 0.0251 45,499 -0.00(-13.15%)
May 10, 2023 0.0221 0.0289 0.0221 0.0289 28,310 +0.00(+0.00%)
May 09, 2023 0.0289 0.0289 0.0289 0.0289 125 -0.00(-0.34%)
May 08, 2023 0.0289 0.0290 0.0242 0.0290 26,660 +0.00(+3.57%)
May 05, 2023 0.0265 0.0280 0.0251 0.0280 12,600 +0.00(+5.66%)
May 04, 2023 0.0250 0.0280 0.0250 0.0265 18,925 -0.00(-5.36%)
May 03, 2023 0.0257 0.0283 0.0220 0.0280 137,015 -0.00(-1.06%)
May 02, 2023 0.0282 0.0283 0.0282 0.0283 410 +0.00(+10.98%)
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.