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 29, 2020 0.1050 0.1050 0.0903 0.0925 72,600 -0.00(-0.54%)
May 28, 2020 0.1100 0.1100 0.0930 0.0930 70,216 -0.02(-15.45%)
May 27, 2020 0.1100 0.1110 0.1100 0.1100 26,078 -0.00(-1.79%)
May 26, 2020 0.1060 0.1140 0.1060 0.1120 51,303 -0.00(-1.75%)
May 22, 2020 0.1140 0.1140 0.1095 0.1140 25,300 +0.01(+8.47%)
May 21, 2020 0.1160 0.1160 0.1051 0.1051 2,873 -0.00(-4.45%)
May 20, 2020 0.1050 0.1140 0.1050 0.1100 36,227 +0.01(+4.96%)
May 19, 2020 0.1048 0.1048 0.1048 0.1048 540 +0.00(+3.25%)
May 18, 2020 0.0800 0.1015 0.0800 0.1015 10,780 +0.01(+11.54%)
May 15, 2020 0.1175 0.1175 0.0910 0.0910 137,400 -0.01(-10.78%)
May 14, 2020 0.0910 0.1030 0.0830 0.1020 152,562 +0.00(+5.05%)
May 13, 2020 0.1070 0.1080 0.0901 0.0971 72,400 -0.02(-17.71%)
May 12, 2020 0.1180 0.1180 0.1180 0.1180 10,965 +0.01(+9.67%)
May 11, 2020 0.1250 0.1250 0.1076 0.1076 1,550 -0.01(-8.74%)
May 08, 2020 0.1180 0.1200 0.1179 0.1179 83,500 -0.00(-0.08%)
May 07, 2020 0.1105 0.1180 0.1105 0.1180 25,400 +0.01(+7.27%)
May 06, 2020 0.1100 0.1194 0.1100 0.1100 6,523 +0.00(+0.00%)
May 05, 2020 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+4.76%)
May 04, 2020 0.1099 0.1100 0.1030 0.1050 19,478 -0.01(-4.55%)
May 01, 2020 0.0981 0.1100 0.0968 0.1100 40,200 +0.01(+12.24%)
Apr 30, 2020 0.1001 0.1010 0.0920 0.0980 261,967 -0.00(-2.00%)
Apr 29, 2020 0.1100 0.1100 0.0951 0.1000 139,911 -0.01(-7.66%)
Apr 28, 2020 0.1081 0.1100 0.1081 0.1083 18,561 -0.00(-0.64%)
Apr 27, 2020 0.1160 0.1160 0.1080 0.1090 65,090 -0.01(-6.03%)
Apr 24, 2020 0.1119 0.1165 0.1088 0.1160 34,500 +0.00(+0.17%)
Apr 23, 2020 0.1076 0.1159 0.1076 0.1158 40,163 +0.01(+7.62%)
Apr 22, 2020 0.1050 0.1100 0.1050 0.1076 38,100 +0.00(+2.48%)
Apr 21, 2020 0.1200 0.1200 0.1050 0.1050 33,502 -0.01(-12.50%)
Apr 20, 2020 0.1399 0.1400 0.1200 0.1200 76,715 -0.02(-12.28%)
Apr 17, 2020 0.1200 0.1368 0.1200 0.1368 12,000 +0.01(+3.87%)
Apr 16, 2020 0.1317 0.1317 0.1317 0.1317 500 -0.01(-5.93%)
Apr 15, 2020 0.1100 0.1400 0.1100 0.1400 115,274 +0.02(+18.74%)
Apr 14, 2020 0.1399 0.1399 0.1060 0.1179 45,847 +0.01(+11.23%)
Apr 13, 2020 0.1010 0.1300 0.1010 0.1060 51,192 +0.00(+0.95%)
Apr 09, 2020 0.1010 0.1150 0.1000 0.1050 239,900 -0.00(-3.67%)
Apr 08, 2020 0.1020 0.1090 0.0970 0.1090 100,300 +0.01(+6.86%)
Apr 07, 2020 0.1140 0.1250 0.1020 0.1020 399,955 -0.00(-2.86%)
Apr 06, 2020 0.1050 0.1149 0.1000 0.1050 200,831 -0.01(-6.50%)
Apr 03, 2020 0.1100 0.1290 0.1000 0.1123 229,400 +0.00(+2.09%)
Apr 02, 2020 0.1360 0.1490 0.1050 0.1100 215,691 -0.01(-12.00%)
Apr 01, 2020 0.1499 0.1500 0.1100 0.1250 144,250 -0.03(-19.35%)
Mar 31, 2020 0.1650 0.1650 0.1200 0.1550 99,077 -0.01(-4.62%)
Mar 30, 2020 0.1310 0.1650 0.1310 0.1625 140,592 +0.02(+16.07%)
Mar 27, 2020 0.1400 0.1400 0.1300 0.1400 142,100 +0.00(+0.00%)
Mar 26, 2020 0.1511 0.1511 0.1250 0.1400 140,302 +0.00(+0.00%)
Mar 25, 2020 0.1700 0.1750 0.1400 0.1400 72,879 -0.02(-15.15%)
Mar 24, 2020 0.1700 0.1700 0.1600 0.1650 34,505 +0.00(+0.06%)
Mar 23, 2020 0.1748 0.1780 0.1400 0.1649 144,957 -0.01(-7.36%)
Mar 20, 2020 0.1700 0.1780 0.1500 0.1780 97,300 -0.00(-1.11%)
Mar 19, 2020 0.1900 0.1900 0.1200 0.1800 109,776 -0.01(-5.26%)
Mar 18, 2020 0.2000 0.2000 0.1610 0.1900 40,887 -0.01(-5.00%)
Mar 17, 2020 0.1500 0.2000 0.1500 0.2000 69,871 -0.01(-4.76%)
Mar 16, 2020 0.2200 0.2200 0.1810 0.2100 33,829 -0.00(-1.41%)
Mar 13, 2020 0.2045 0.2130 0.1850 0.2130 296,400 +0.01(+6.50%)
Mar 12, 2020 0.2100 0.2200 0.1820 0.2000 135,557 -0.01(-5.79%)
Mar 11, 2020 0.1941 0.2123 0.1941 0.2123 121,856 +0.00(+1.63%)
Mar 10, 2020 0.2120 0.2120 0.1950 0.2089 104,497 -0.00(-0.52%)
Mar 09, 2020 0.2100 0.2100 0.1800 0.2100 129,050 +0.00(+0.00%)
Mar 06, 2020 0.2075 0.2139 0.2025 0.2100 83,600 +0.00(+2.14%)
Mar 05, 2020 0.2057 0.2057 0.2013 0.2056 31,850 -0.00(-2.05%)
Mar 04, 2020 0.2130 0.2139 0.2000 0.2099 245,670 -0.00(-1.46%)
Mar 03, 2020 0.2050 0.2140 0.1999 0.2130 104,750 +0.01(+3.90%)
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.