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 (%)
May 31, 2018 0.0750 0.0785 0.0749 0.0750 199,150 +0.00(+0.00%)
May 30, 2018 0.0670 0.0900 0.0610 0.0750 494,188 +0.01(+22.75%)
May 29, 2018 0.0610 0.0646 0.0610 0.0611 116,500 +0.00(+1.83%)
May 25, 2018 0.0600 0.0600 0.0600 0 +0.01(+11.11%)
May 24, 2018 0.0600 0.0610 0.0540 0.0540 89,299 +0.00(+5.88%)
May 23, 2018 0.0540 0.0540 0.0510 0.0510 126,546 +0.00(+6.25%)
May 22, 2018 0.0480 0.0480 0.0480 0.0480 187,000 +0.00(+0.00%)
May 21, 2018 0.0610 0.0610 0.0480 0.0480 80,000 -0.00(-4.00%)
May 18, 2018 0.0370 0.0500 0.0351 0.0500 378,537 +0.01(+38.89%)
May 17, 2018 0.0410 0.0415 0.0360 0.0360 7,678 -0.00(-10.00%)
May 16, 2018 0.0401 0.0410 0.0400 0.0400 121,000 +0.00(+0.00%)
May 15, 2018 0.0409 0.0415 0.0390 0.0400 124,400 -0.00(-3.61%)
May 14, 2018 0.0415 0.0415 0.0415 0.0415 5,000 +0.00(+0.00%)
May 11, 2018 0.0395 0.0478 0.0350 0.0415 75,450 -0.01(-14.96%)
May 10, 2018 0.0415 0.0489 0.0410 0.0488 71,829 -0.00(-0.20%)
May 07, 2018 0.0489 0.0489 0.0489 0 +0.00(+0.00%)
May 04, 2018 0.0488 0.0489 0.0488 0.0489 8,960 +0.01(+22.25%)
May 03, 2018 0.0398 0.0489 0.0398 0.0400 26,785 -0.01(-16.67%)
May 01, 2018 0.0480 0.0480 0.0480 0 +0.01(+11.63%)
Apr 30, 2018 0.0415 0.0430 0.0401 0.0430 104,510 +0.00(+0.00%)
Apr 27, 2018 0.0400 0.0430 0.0375 0.0430 115,000 -0.01(-14.00%)
Apr 26, 2018 0.0425 0.0500 0.0415 0.0500 39,022 +0.01(+17.65%)
Apr 25, 2018 0.0450 0.0450 0.0425 0.0425 40,000 -0.00(-5.56%)
Apr 24, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Apr 23, 2018 0.0490 0.0520 0.0300 0.0450 115,300 -0.01(-13.46%)
Apr 20, 2018 0.0520 0.0520 0.0505 0.0520 44,520 -0.00(-1.89%)
Apr 19, 2018 0.0430 0.0530 0.0400 0.0530 408,000 -0.00(-1.85%)
Apr 18, 2018 0.0540 0.0540 0.0540 0.0540 4,022 +0.01(+10.43%)
Apr 17, 2018 0.0540 0.0540 0.0450 0.0489 82,841 -0.01(-9.44%)
Apr 16, 2018 0.0510 0.0540 0.0510 0.0540 123,575 -0.00(-1.82%)
Apr 12, 2018 0.0550 0.0550 0.0550 0 +0.00(+3.77%)
Apr 10, 2018 0.0530 0.0530 0.0530 0 -0.00(-1.85%)
Apr 09, 2018 0.0540 0.0540 0.0540 0.0540 10,000 +0.00(+3.85%)
Apr 05, 2018 0.0520 0.0520 0.0520 0 -0.00(-3.70%)
Apr 03, 2018 0.0540 0.0540 0.0540 0 -0.00(-6.90%)
Apr 02, 2018 0.0560 0.0580 0.0560 0.0580 45,700 +0.00(+0.00%)
Mar 28, 2018 0.0580 0.0580 0.0580 0 +0.01(+28.60%)
Mar 26, 2018 0.0451 0.0451 0.0451 0 -0.01(-14.10%)
Mar 23, 2018 0.0530 0.0550 0.0500 0.0525 105,700 -0.00(-0.94%)
Mar 22, 2018 0.0490 0.0530 0.0490 0.0530 37,646 +0.00(+0.00%)
Mar 21, 2018 0.0401 0.0530 0.0401 0.0530 62,452 +0.00(+3.92%)
Mar 20, 2018 0.0518 0.0518 0.0500 0.0510 210,000 -0.00(-3.77%)
Mar 19, 2018 0.0510 0.0530 0.0510 0.0530 19,375 +0.00(+0.00%)
Mar 16, 2018 0.0530 0.0530 0.0530 0.0530 5,000 +0.00(+0.00%)
Mar 15, 2018 0.0520 0.0530 0.0520 0.0530 28,610 +0.00(+0.00%)
Mar 14, 2018 0.0530 0.0550 0.0529 0.0530 61,740 -0.00(-3.64%)
Mar 13, 2018 0.0550 0.0550 0.0520 0.0550 18,700 +0.00(+0.00%)
Mar 12, 2018 0.0550 0.0550 0.0550 0.0550 24,550 -0.00(-3.51%)
Mar 09, 2018 0.0550 0.0570 0.0550 0.0570 80,400 -0.00(-5.00%)
Mar 08, 2018 0.0550 0.0600 0.0550 0.0600 4,204 +0.00(+0.00%)
Mar 07, 2018 0.0550 0.0600 0.0535 0.0600 160,965 +0.00(+9.09%)
Mar 06, 2018 0.0580 0.0580 0.0550 0.0550 62,237 -0.00(-5.17%)
Mar 05, 2018 0.0550 0.0580 0.0550 0.0580 24,300 -0.00(-1.69%)
Mar 02, 2018 0.0520 0.0590 0.0520 0.0590 10,500 +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.