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

Protokinetix Inc (OP: PKTX )

0.0142 +0.0004 (+2.90%)
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, 2022 0.0650 0.0650 0.0511 0.0550 547,554 -0.01(-19.12%)
Mar 30, 2022 0.0607 0.0680 0.0607 0.0680 160,100 +0.00(+0.00%)
Mar 29, 2022 0.0750 0.0750 0.0605 0.0680 49,799 +0.00(+3.03%)
Mar 28, 2022 0.0650 0.0800 0.0545 0.0660 282,317 +0.01(+9.45%)
Mar 25, 2022 0.0600 0.0697 0.0600 0.0603 92,195 -0.00(-4.29%)
Mar 24, 2022 0.0650 0.0700 0.0590 0.0630 296,695 +0.00(+5.00%)
Mar 23, 2022 0.0750 0.0820 0.0580 0.0600 1,465,982 -0.01(-9.09%)
Mar 22, 2022 0.0750 0.0770 0.0660 0.0660 5,144 -0.01(-14.29%)
Mar 21, 2022 0.0770 0.0770 0.0770 0.0770 326 -0.00(-1.91%)
Mar 17, 2022 0.0785 0 +0.02(+30.83%)
Mar 16, 2022 0.0650 0.0703 0.0550 0.0600 176,567 +0.00(+9.09%)
Mar 15, 2022 0.0600 0.0600 0.0550 0.0550 94,958 -0.00(-7.25%)
Mar 14, 2022 0.0625 0.0625 0.0593 0.0593 8,000 -0.00(-5.42%)
Mar 11, 2022 0.0627 0.0640 0.0627 0.0627 8,950 -0.00(-0.48%)
Mar 09, 2022 0.0630 0 +0.01(+12.30%)
Mar 07, 2022 0.0561 0 -0.00(-8.03%)
Mar 03, 2022 0.0610 0 +0.00(+1.67%)
Mar 02, 2022 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Mar 01, 2022 0.0668 0.0668 0.0600 0.0600 88,583 -0.00(-1.64%)
Feb 28, 2022 0.0778 0.0778 0.0610 0.0610 12,500 -0.02(-20.78%)
Feb 25, 2022 0.0790 0.0790 0.0610 0.0770 126,536 -0.01(-7.45%)
Feb 24, 2022 0.0655 0.0832 0.0621 0.0832 245,358 +0.01(+10.93%)
Feb 23, 2022 0.0750 0.0750 0.0750 0.0750 23,500 +0.00(+1.35%)
Feb 22, 2022 0.0740 0.0740 0.0740 0.0740 6,800 +0.00(+0.00%)
Feb 18, 2022 0.0740 0 +0.00(+4.23%)
Feb 17, 2022 0.0719 0.0738 0.0710 0.0710 88,963 -0.00(-3.79%)
Feb 16, 2022 0.0738 0.0738 0.0738 0.0738 1,750 +0.00(+5.43%)
Feb 15, 2022 0.0702 0.0750 0.0700 0.0700 73,300 +0.00(+0.00%)
Feb 14, 2022 0.0800 0.0800 0.0700 0.0700 84,134 -0.00(-6.67%)
Feb 11, 2022 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Feb 10, 2022 0.0800 0.0800 0.0750 0.0750 118,700 -0.01(-6.25%)
Feb 09, 2022 0.0810 0.0810 0.0800 0.0800 52,280 +0.00(+0.00%)
Feb 08, 2022 0.0810 0.0810 0.0770 0.0800 66,430 +0.01(+12.68%)
Feb 07, 2022 0.0810 0.0810 0.0710 0.0710 16,820 -0.01(-11.25%)
Feb 04, 2022 0.0800 0.0800 0.0710 0.0800 73,600 -0.00(-1.23%)
Feb 02, 2022 0.0755 0.0810 0.0700 0.0810 68,454 +0.01(+18.59%)
Jan 31, 2022 0.0683 0 +0.00(+0.44%)
Jan 28, 2022 0.0750 0.0802 0.0650 0.0680 73,750 -0.01(-16.87%)
Jan 27, 2022 0.0752 0.0818 0.0752 0.0818 8,600 -0.00(-3.65%)
Jan 26, 2022 0.0849 0.0849 0.0849 0.0849 7,000 -0.00(-0.12%)
Jan 25, 2022 0.0800 0.0900 0.0783 0.0850 121,580 +0.02(+30.77%)
Jan 24, 2022 0.0655 0.0700 0.0610 0.0650 54,146 -0.01(-13.33%)
Jan 21, 2022 0.0833 0.0900 0.0750 0.0750 129,862 -0.01(-16.67%)
Jan 20, 2022 0.0800 0.0900 0.0800 0.0900 51,500 +0.01(+20.00%)
Jan 19, 2022 0.0800 0.0800 0.0750 0.0750 32,300 -0.00(-6.02%)
Jan 18, 2022 0.0800 0.0800 0.0700 0.0798 95,874 -0.01(-13.26%)
Jan 14, 2022 0.0920 0 +0.01(+17.95%)
Jan 13, 2022 0.0780 0.0780 0.0780 0.0780 2,500 +0.00(+1.04%)
Jan 12, 2022 0.0752 0.0772 0.0752 0.0772 4,100 +0.00(+2.93%)
Jan 11, 2022 0.0750 0.0750 0.0750 0.0750 650 -0.00(-0.13%)
Jan 10, 2022 0.0818 0.0818 0.0751 0.0751 35,750 -0.01(-10.38%)
Jan 07, 2022 0.0920 0.0920 0.0838 0.0838 16,020 +0.01(+11.73%)
Jan 06, 2022 0.0750 0.0750 0.0710 0.0750 50,800 -0.01(-6.25%)
Jan 05, 2022 0.0800 0.0900 0.0770 0.0800 53,668 -0.01(-7.41%)
Jan 04, 2022 0.0864 0.0890 0.0864 0.0864 31,478 +0.00(+1.65%)
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.