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

Protokinetix Inc (OP: PKTX )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 6, 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 (%)
Dec 31, 2019 0.1100 0.1100 0.0910 0.0910 156,100 -0.02(-17.27%)
Dec 30, 2019 0.0960 0.1100 0.0960 0.1100 26,786 +0.01(+11.11%)
Dec 27, 2019 0.0990 0.0990 0.0990 0.0990 3,000 +0.01(+7.61%)
Dec 26, 2019 0.0981 0.1000 0.0920 0.0920 19,690 -0.00(-1.08%)
Dec 24, 2019 0.0951 0.0951 0.0930 0.0930 30,200 -0.00(-3.13%)
Dec 23, 2019 0.0960 0.0961 0.0960 0.0960 54,569 -0.00(-2.83%)
Dec 20, 2019 0.1200 0.1250 0.0988 0.0988 207,300 -0.02(-14.09%)
Dec 19, 2019 0.1220 0.1220 0.1100 0.1150 176,582 -0.00(-4.17%)
Dec 18, 2019 0.1075 0.1200 0.1075 0.1200 286,400 +0.02(+20.00%)
Dec 17, 2019 0.0950 0.1000 0.0950 0.1000 15,300 +0.00(+1.01%)
Dec 16, 2019 0.0925 0.1000 0.0900 0.0990 112,404 -0.00(-0.90%)
Dec 12, 2019 0.0999 0.0999 0.0999 0 -0.00(-4.77%)
Dec 11, 2019 0.0999 0.1049 0.0999 0.1049 10,000 +0.00(+0.00%)
Dec 10, 2019 0.0960 0.1199 0.0960 0.1049 239,930 +0.01(+5.96%)
Dec 09, 2019 0.1000 0.1000 0.0925 0.0990 73,260 -0.01(-10.00%)
Dec 06, 2019 0.1190 0.1250 0.0950 0.1100 32,200 -0.01(-12.00%)
Dec 05, 2019 0.1200 0.1250 0.0950 0.1250 59,700 +0.02(+14.68%)
Dec 04, 2019 0.1050 0.1200 0.0925 0.1090 5,550 -0.02(-15.83%)
Dec 03, 2019 0.0975 0.1300 0.0975 0.1295 24,997 +0.03(+32.82%)
Dec 02, 2019 0.0975 0.0975 0.0975 0.0975 125 +0.00(+0.00%)
Nov 29, 2019 0.0975 0.0975 0.0975 0.0975 6,000 +0.01(+8.33%)
Nov 27, 2019 0.1001 0.1001 0.0900 0.0900 111,700 -0.01(-14.29%)
Nov 26, 2019 0.1050 0.1050 0.1050 0.1050 3,500 +0.00(+5.00%)
Nov 25, 2019 0.1273 0.1273 0.1000 0.1000 47,749 -0.00(-4.76%)
Nov 22, 2019 0.1250 0.1250 0.1050 0.1050 99,500 -0.02(-13.22%)
Nov 21, 2019 0.1118 0.1400 0.1045 0.1210 160,013 +0.01(+10.91%)
Nov 20, 2019 0.1064 0.1125 0.0980 0.1091 98,000 -0.00(-3.45%)
Nov 19, 2019 0.1090 0.1130 0.1040 0.1130 57,758 +0.00(+2.73%)
Nov 15, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 14, 2019 0.1100 0.1100 0.1000 0.1000 32,161 -0.00(-4.76%)
Nov 13, 2019 0.1050 0.1050 0.1050 0.1050 15,100 +0.00(+0.00%)
Nov 12, 2019 0.1050 0.1050 0.1050 0.1050 5,100 -0.00(-2.78%)
Nov 11, 2019 0.1045 0.1180 0.1045 0.1080 14,500 -0.01(-8.40%)
Nov 08, 2019 0.1190 0.1200 0.1010 0.1179 28,000 -0.00(-0.92%)
Nov 07, 2019 0.1225 0.1225 0.1075 0.1190 75,150 -0.00(-0.83%)
Nov 06, 2019 0.1200 0.1200 0.1000 0.1200 21,932 -0.01(-4.00%)
Nov 05, 2019 0.1100 0.1250 0.1000 0.1250 14,477 +0.02(+23.76%)
Nov 04, 2019 0.1190 0.1190 0.0980 0.1010 192,710 +0.01(+12.22%)
Nov 01, 2019 0.0910 0.0910 0.0820 0.0900 216,800 -0.00(-1.10%)
Oct 31, 2019 0.0910 0.0910 0.0820 0.0910 137,900 -0.01(-9.00%)
Oct 30, 2019 0.1000 0.1000 0.1000 0.1000 11,730 +0.00(+0.00%)
Oct 29, 2019 0.1001 0.1010 0.1000 0.1000 467,772 +0.00(+0.00%)
Oct 28, 2019 0.1010 0.1010 0.1000 0.1000 20,000 -0.01(-9.09%)
Oct 25, 2019 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+4.76%)
Oct 24, 2019 0.1050 0.1050 0.1050 0.1050 14,550 +0.00(+5.00%)
Oct 23, 2019 0.1150 0.1150 0.1000 0.1000 130,800 -0.01(-9.09%)
Oct 22, 2019 0.1100 0.1100 0.1100 0.1100 3,000 -0.00(-0.90%)
Oct 21, 2019 0.1150 0.1150 0.1050 0.1110 60,950 -0.00(-3.48%)
Oct 18, 2019 0.1051 0.1150 0.1051 0.1150 31,300 +0.01(+14.89%)
Oct 17, 2019 0.1050 0.1050 0.1001 0.1001 100,000 -0.01(-9.00%)
Oct 16, 2019 0.1100 0.1102 0.1001 0.1100 62,848 +0.01(+9.89%)
Oct 15, 2019 0.1002 0.1002 0.1001 0.1001 15,843 -0.00(-0.10%)
Oct 14, 2019 0.1300 0.1300 0.1001 0.1002 24,369 -0.03(-22.92%)
Oct 11, 2019 0.1000 0.1300 0.0810 0.1300 200,400 +0.03(+30.00%)
Oct 09, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 08, 2019 0.1050 0.1050 0.1000 0.1000 917,425 -0.01(-9.01%)
Oct 07, 2019 0.1170 0.1170 0.1080 0.1099 25,771 -0.01(-8.42%)
Oct 04, 2019 0.1200 0.1200 0.1100 0.1200 62,600 +0.00(+4.35%)
Oct 03, 2019 0.1300 0.1429 0.1000 0.1150 259,188 -0.01(-11.54%)
Oct 02, 2019 0.1113 0.1300 0.1113 0.1300 66,500 +0.02(+18.18%)
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.