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

Protokinetix Inc (OP: PKTX )

0.0142 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 (%)
Mar 31, 2021 0.1901 0.2250 0.1666 0.2050 151,878 +0.01(+7.89%)
Mar 30, 2021 0.1500 0.2000 0.1500 0.1900 30,299 -0.01(-7.32%)
Mar 29, 2021 0.2199 0.2200 0.1680 0.2050 74,701 +0.01(+4.06%)
Mar 26, 2021 0.2000 0.2100 0.1970 0.1970 26,000 +0.01(+3.68%)
Mar 25, 2021 0.1829 0.2225 0.1829 0.1900 96,972 +0.01(+7.65%)
Mar 24, 2021 0.2000 0.2000 0.1530 0.1765 87,870 -0.02(-11.75%)
Mar 23, 2021 0.2000 0.2000 0.1705 0.2000 101,736 +0.01(+5.26%)
Mar 22, 2021 0.2250 0.2250 0.1850 0.1900 147,134 -0.01(-4.43%)
Mar 19, 2021 0.1735 0.1988 0.1735 0.1988 43,000 +0.02(+13.60%)
Mar 18, 2021 0.1828 0.1828 0.1750 0.1750 55,500 -0.01(-5.41%)
Mar 17, 2021 0.1550 0.1850 0.1550 0.1850 250,703 +0.02(+12.26%)
Mar 16, 2021 0.1799 0.1800 0.1557 0.1648 82,599 -0.01(-6.10%)
Mar 15, 2021 0.1776 0.1800 0.1531 0.1755 112,393 +0.01(+3.30%)
Mar 12, 2021 0.1740 0.1780 0.1500 0.1699 39,500 +0.01(+9.54%)
Mar 11, 2021 0.1690 0.1690 0.1551 0.1551 17,745 -0.02(-8.93%)
Mar 10, 2021 0.1100 0.1780 0.1100 0.1703 54,193 +0.01(+6.44%)
Mar 09, 2021 0.1600 0.1750 0.1600 0.1600 72,635 -0.01(-5.33%)
Mar 08, 2021 0.1650 0.1730 0.1600 0.1690 242,703 +0.03(+20.71%)
Mar 05, 2021 0.1450 0.1450 0.1333 0.1400 43,300 +0.00(+0.00%)
Mar 04, 2021 0.1600 0.1680 0.1400 0.1400 101,418 -0.01(-9.68%)
Mar 03, 2021 0.1360 0.1680 0.1350 0.1550 166,343 +0.00(+0.00%)
Mar 02, 2021 0.1350 0.1600 0.1350 0.1550 224,350 +0.02(+14.81%)
Mar 01, 2021 0.1300 0.1500 0.1300 0.1350 92,309 -0.01(-3.98%)
Feb 26, 2021 0.1250 0.1500 0.1250 0.1406 276,400 +0.01(+8.15%)
Feb 25, 2021 0.1200 0.1350 0.1175 0.1300 227,445 +0.01(+8.33%)
Feb 24, 2021 0.1120 0.1200 0.1003 0.1200 88,846 +0.01(+9.09%)
Feb 23, 2021 0.1070 0.1190 0.1070 0.1100 93,387 +0.00(+2.80%)
Feb 22, 2021 0.1061 0.1221 0.1050 0.1070 90,161 -0.01(-10.83%)
Feb 19, 2021 0.1050 0.1240 0.1050 0.1200 53,900 +0.02(+16.50%)
Feb 18, 2021 0.1206 0.1206 0.1030 0.1030 125,518 -0.03(-20.77%)
Feb 17, 2021 0.1300 0.1320 0.1040 0.1300 222,485 +0.01(+4.00%)
Feb 16, 2021 0.1370 0.1400 0.1223 0.1250 102,061 +0.00(+0.00%)
Feb 12, 2021 0.1330 0.1330 0.1250 0.1250 88,800 -0.01(-6.02%)
Feb 11, 2021 0.1300 0.1400 0.1150 0.1330 235,940 +0.01(+10.93%)
Feb 10, 2021 0.1200 0.1430 0.1100 0.1199 89,925 +0.01(+9.00%)
Feb 09, 2021 0.1200 0.1200 0.1081 0.1100 41,415 -0.01(-8.33%)
Feb 08, 2021 0.1105 0.1290 0.1081 0.1200 96,543 +0.00(+0.00%)
Feb 05, 2021 0.1200 0.1200 0.1151 0.1200 9,300 -0.01(-7.69%)
Feb 04, 2021 0.1200 0.1300 0.1200 0.1300 12,000 +0.00(+0.00%)
Feb 03, 2021 0.1050 0.1300 0.1050 0.1300 46,235 +0.02(+18.18%)
Feb 02, 2021 0.1300 0.1300 0.1100 0.1100 36,280 -0.02(-15.38%)
Feb 01, 2021 0.1320 0.1320 0.0900 0.1300 70,199 -0.00(-1.52%)
Jan 29, 2021 0.1321 0.1500 0.1320 0.1320 72,400 -0.01(-5.04%)
Jan 28, 2021 0.1500 0.1500 0.1100 0.1390 42,488 -0.01(-7.33%)
Jan 27, 2021 0.1500 0.1500 0.1060 0.1500 80,794 +0.02(+15.38%)
Jan 26, 2021 0.1205 0.1500 0.1205 0.1300 123,971 +0.00(+1.56%)
Jan 25, 2021 0.1065 0.1790 0.1030 0.1280 206,391 +0.02(+19.63%)
Jan 22, 2021 0.1045 0.1070 0.1045 0.1070 185,600 +0.00(+2.88%)
Jan 21, 2021 0.1000 0.1040 0.0971 0.1040 89,414 +0.01(+6.12%)
Jan 20, 2021 0.0980 0.1000 0.0881 0.0980 129,523 +0.02(+20.69%)
Jan 19, 2021 0.1000 0.1000 0.0812 0.0812 195,786 -0.02(-16.03%)
Jan 15, 2021 0.0953 0.1000 0.0953 0.0967 4,300 -0.00(-3.30%)
Jan 14, 2021 0.0855 0.1000 0.0855 0.1000 19,232 +0.00(+0.00%)
Jan 13, 2021 0.0850 0.1000 0.0850 0.1000 30,488 +0.00(+0.00%)
Jan 12, 2021 0.0955 0.1000 0.0883 0.1000 83,026 +0.00(+0.00%)
Jan 11, 2021 0.1020 0.1040 0.1000 0.1000 22,064 +0.00(+0.00%)
Jan 08, 2021 0.1000 0.1053 0.0800 0.1000 193,200 -0.00(-4.76%)
Jan 07, 2021 0.1000 0.1050 0.1000 0.1050 135,399 +0.01(+10.53%)
Jan 06, 2021 0.0800 0.1000 0.0800 0.0950 42,700 +0.01(+11.76%)
Jan 05, 2021 0.1040 0.1040 0.0800 0.0850 80,516 -0.01(-15.00%)
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.