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 (%)
Jul 31, 2017 0.0540 0.0540 0.0540 0 +0.00(+0.19%)
Jul 28, 2017 0.0539 0.0539 0.0512 0.0539 58,300 +0.00(+0.00%)
Jul 27, 2017 0.0500 0.0549 0.0500 0.0539 46,393 -0.00(-2.00%)
Jul 26, 2017 0.0583 0.0583 0.0500 0.0550 55,700 -0.00(-5.04%)
Jul 25, 2017 0.0550 0.0579 0.0526 0.0579 60,870 -0.00(-0.82%)
Jul 24, 2017 0.0526 0.0584 0.0526 0.0584 35,647 -0.00(-0.17%)
Jul 21, 2017 0.0600 0.0600 0.0401 0.0585 158,100 -0.00(-0.97%)
Jul 20, 2017 0.0599 0.0599 0.0563 0.0591 82,824 -0.00(-1.54%)
Jul 18, 2017 0.0600 0.0600 0.0600 0 +0.00(+1.69%)
Jul 17, 2017 0.0590 0.0590 0.0573 0.0590 43,880 -0.00(-1.67%)
Jul 14, 2017 0.0595 0.0600 0.0578 0.0600 121,850 +0.00(+0.00%)
Jul 13, 2017 0.0600 0.0600 0.0600 0.0600 400 +0.00(+0.00%)
Jul 12, 2017 0.0565 0.0600 0.0565 0.0600 2,216 +0.00(+0.00%)
Jul 11, 2017 0.0640 0.0640 0.0550 0.0600 221,489 -0.00(-0.17%)
Jul 10, 2017 0.0693 0.0720 0.0601 0.0601 58,200 -0.01(-16.53%)
Jul 07, 2017 0.0610 0.0720 0.0600 0.0720 117,400 +0.01(+16.13%)
Jul 06, 2017 0.0628 0.0650 0.0613 0.0620 88,785 -0.00(-1.27%)
Jul 05, 2017 0.0730 0.0740 0.0580 0.0628 309,806 -0.01(-15.14%)
Jul 03, 2017 0.0679 0.0740 0.0679 0.0740 20,600 -0.00(-0.67%)
Jun 30, 2017 0.0745 0.0745 0.0745 0.0745 300 +0.00(+6.43%)
Jun 29, 2017 0.0775 0.0790 0.0700 0.0700 242,200 -0.01(-9.68%)
Jun 28, 2017 0.0775 0.0775 0.0775 0.0775 22,000 -0.00(-1.77%)
Jun 27, 2017 0.0790 0.0790 0.0750 0.0789 131,230 +0.00(+5.20%)
Jun 26, 2017 0.0780 0.0840 0.0747 0.0750 149,015 -0.01(-6.25%)
Jun 23, 2017 0.0800 0.0800 0.0800 0.0800 75,000 +0.00(+0.00%)
Jun 22, 2017 0.0800 0.0800 0.0775 0.0800 33,003 +0.00(+0.00%)
Jun 21, 2017 0.0796 0.0800 0.0756 0.0800 104,200 +0.00(+0.13%)
Jun 20, 2017 0.0737 0.0799 0.0737 0.0799 3,800 -0.00(-0.13%)
Jun 19, 2017 0.0740 0.0850 0.0705 0.0800 67,385 +0.01(+6.67%)
Jun 16, 2017 0.0750 0.0750 0.0711 0.0750 39,512 +0.00(+0.00%)
Jun 15, 2017 0.0748 0.0750 0.0730 0.0750 68,400 +0.00(+0.27%)
Jun 14, 2017 0.0750 0.0750 0.0730 0.0748 13,300 +0.00(+1.08%)
Jun 13, 2017 0.0712 0.0750 0.0702 0.0740 311,250 +0.00(+0.00%)
Jun 12, 2017 0.0730 0.0740 0.0730 0.0740 77,100 +0.00(+0.00%)
Jun 09, 2017 0.0692 0.0740 0.0692 0.0740 48,203 +0.00(+0.00%)
Jun 08, 2017 0.0734 0.0750 0.0730 0.0740 68,550 +0.00(+0.68%)
Jun 07, 2017 0.0720 0.0737 0.0690 0.0735 59,600 -0.00(-0.14%)
Jun 06, 2017 0.0711 0.0739 0.0711 0.0736 21,965 +0.00(+0.27%)
Jun 05, 2017 0.0650 0.0739 0.0650 0.0734 191,387 +0.01(+12.92%)
Jun 02, 2017 0.0650 0.0665 0.0626 0.0650 98,132 +0.00(+0.00%)
Jun 01, 2017 0.0630 0.0669 0.0630 0.0650 118,251 -0.00(-2.84%)
May 31, 2017 0.0668 0.0679 0.0625 0.0669 112,668 -0.00(-1.18%)
May 30, 2017 0.0700 0.0735 0.0625 0.0677 236,512 -0.01(-7.89%)
May 26, 2017 0.0745 0.0745 0.0700 0.0735 55,996 -0.00(-1.74%)
May 25, 2017 0.0750 0.0750 0.0700 0.0748 35,856 -0.00(-0.27%)
May 24, 2017 0.0780 0.0795 0.0741 0.0750 97,004 -0.00(-5.78%)
May 23, 2017 0.0742 0.0796 0.0742 0.0796 2,500 -0.00(-0.50%)
May 22, 2017 0.0783 0.0855 0.0712 0.0800 1,109,500 -0.00(-4.12%)
May 19, 2017 0.0794 0.0834 0.0751 0.0834 46,300 +0.00(+5.08%)
May 18, 2017 0.0794 0.0794 0.0794 0.0794 5,000 -0.00(-1.73%)
May 17, 2017 0.0800 0.0808 0.0751 0.0808 75,800 +0.00(+1.00%)
May 16, 2017 0.0790 0.0800 0.0790 0.0800 62,044 +0.00(+0.63%)
May 15, 2017 0.0725 0.0795 0.0725 0.0795 1,200 +0.00(+1.92%)
May 12, 2017 0.0721 0.0805 0.0721 0.0780 21,400 -0.00(-0.64%)
May 11, 2017 0.0730 0.0785 0.0730 0.0785 54,100 +0.00(+3.70%)
May 10, 2017 0.0750 0.0785 0.0655 0.0757 78,100 -0.00(-4.18%)
May 09, 2017 0.0777 0.0790 0.0760 0.0790 48,500 +0.00(+0.00%)
May 08, 2017 0.0790 0.0790 0.0767 0.0790 46,500 -0.00(-1.00%)
May 05, 2017 0.0751 0.0799 0.0750 0.0798 58,300 -0.00(-2.68%)
May 04, 2017 0.0709 0.0899 0.0700 0.0820 140,449 +0.01(+15.66%)
May 03, 2017 0.0640 0.0709 0.0640 0.0709 1,500 +0.00(+3.65%)
May 02, 2017 0.0710 0.0710 0.0600 0.0684 497,500 -0.01(-8.80%)
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.