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: 12:58 PM EDT, Jun 10, 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 (%)
Oct 29, 2021 0.1000 0.1000 0.0907 0.0997 36,033 -0.00(-0.30%)
Oct 28, 2021 0.1098 0.1098 0.1000 0.1000 103,990 -0.01(-8.93%)
Oct 27, 2021 0.0910 0.1098 0.0910 0.1098 26,117 +0.00(+4.57%)
Oct 26, 2021 0.1050 0.1050 0.1050 0.1050 900 +0.00(+0.00%)
Oct 25, 2021 0.0916 0.1100 0.0910 0.1050 27,040 +0.00(+5.00%)
Oct 22, 2021 0.1001 0.1100 0.0960 0.1000 57,120 -0.01(-9.09%)
Oct 21, 2021 0.1010 0.1200 0.1000 0.1100 83,310 +0.01(+8.91%)
Oct 20, 2021 0.1010 0.1108 0.1010 0.1010 52,156 -0.01(-8.10%)
Oct 19, 2021 0.1099 0.1100 0.1070 0.1099 51,560 -0.00(-0.09%)
Oct 18, 2021 0.1100 0.1100 0.1099 0.1100 8,211 +0.00(+4.27%)
Oct 15, 2021 0.1040 0.1100 0.1040 0.1055 5,055 -0.00(-3.21%)
Oct 14, 2021 0.1103 0.1103 0.1090 0.1090 29,000 -0.00(-1.18%)
Oct 13, 2021 0.1105 0.1118 0.1103 0.1103 26,550 +0.00(+0.00%)
Oct 12, 2021 0.1103 0.1103 0.1103 0.1103 500 -0.02(-15.15%)
Oct 11, 2021 0.1102 0.1300 0.1102 0.1300 5,900 -0.00(-3.63%)
Oct 08, 2021 0.1125 0.1375 0.1100 0.1349 119,797 +0.02(+17.30%)
Oct 07, 2021 0.1149 0.1368 0.1100 0.1150 58,762 +0.00(+0.44%)
Oct 05, 2021 0.1145 0.1145 0.1145 0 -0.02(-16.79%)
Oct 04, 2021 0.1000 0.1376 0.1000 0.1376 6,430 -0.00(-1.57%)
Sep 30, 2021 0.1398 0.1398 0.1398 0 +0.02(+18.47%)
Sep 29, 2021 0.1300 0.1300 0.1180 0.1180 10,500 -0.01(-9.09%)
Sep 28, 2021 0.1298 0.1298 0.1180 0.1298 10,770 +0.01(+10.00%)
Sep 27, 2021 0.1298 0.1300 0.1180 0.1180 10,780 -0.01(-9.23%)
Sep 24, 2021 0.1180 0.1300 0.1180 0.1300 1,612 +0.01(+10.17%)
Sep 23, 2021 0.1290 0.1290 0.1180 0.1180 6,250 -0.02(-15.59%)
Sep 21, 2021 0.1398 0.1398 0.1398 0 -0.00(-0.14%)
Sep 20, 2021 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.07%)
Sep 17, 2021 0.1150 0.1399 0.1150 0.1399 4,242 +0.01(+7.62%)
Sep 16, 2021 0.1160 0.1300 0.1160 0.1300 2,500 -0.01(-7.08%)
Sep 15, 2021 0.1220 0.1399 0.1170 0.1399 3,966 +0.00(+0.29%)
Sep 14, 2021 0.1400 0.1400 0.1395 0.1395 14,302 -0.00(-0.36%)
Sep 13, 2021 0.1400 0.1400 0.1395 0.1400 8,272 +0.00(+0.36%)
Sep 10, 2021 0.1395 0.1395 0.1395 0.1395 259 -0.01(-6.88%)
Sep 09, 2021 0.1497 0.1498 0.1497 0.1498 3,013 +0.01(+7.38%)
Sep 08, 2021 0.1499 0.1499 0.1395 0.1395 41,210 -0.00(-0.36%)
Sep 07, 2021 0.1500 0.1550 0.1395 0.1400 26,977 +0.00(+0.00%)
Sep 03, 2021 0.1500 0.1500 0.1395 0.1400 42,677 -0.00(-3.45%)
Sep 02, 2021 0.1485 0.1488 0.1395 0.1450 73,020 +0.02(+14.17%)
Sep 01, 2021 0.1020 0.1494 0.1020 0.1270 4,285 -0.02(-14.59%)
Aug 31, 2021 0.1152 0.1488 0.1150 0.1487 10,021 +0.02(+12.74%)
Aug 30, 2021 0.1500 0.1500 0.1103 0.1319 3,021 -0.02(-12.07%)
Aug 27, 2021 0.1030 0.1500 0.1030 0.1500 1,446 +0.01(+7.37%)
Aug 26, 2021 0.1314 0.1400 0.1314 0.1397 14,513 -0.01(-6.87%)
Aug 25, 2021 0.1225 0.1500 0.1200 0.1500 83,437 +0.04(+36.99%)
Aug 24, 2021 0.1002 0.1100 0.1002 0.1095 76,314 -0.00(-0.45%)
Aug 23, 2021 0.1101 0.1101 0.1100 0.1100 3,215 +0.00(+0.00%)
Aug 20, 2021 0.0924 0.1100 0.0924 0.1100 90,206 +0.01(+10.11%)
Aug 19, 2021 0.1020 0.1099 0.0939 0.0999 59,121 -0.01(-8.93%)
Aug 18, 2021 0.1149 0.1149 0.1020 0.1097 58,854 -0.01(-4.53%)
Aug 17, 2021 0.1149 0.1149 0.1102 0.1149 7,095 +0.00(+2.04%)
Aug 16, 2021 0.1149 0.1149 0.1102 0.1126 23,691 -0.00(-2.09%)
Aug 13, 2021 0.1198 0.1200 0.1107 0.1150 57,692 -0.00(-4.09%)
Aug 12, 2021 0.1200 0.1200 0.1170 0.1199 40,474 -0.00(-0.08%)
Aug 11, 2021 0.1300 0.1300 0.1110 0.1200 39,925 +0.00(+0.00%)
Aug 10, 2021 0.1399 0.1399 0.1075 0.1200 50,308 +0.00(+0.00%)
Aug 09, 2021 0.1300 0.1300 0.1075 0.1200 68,315 +0.01(+9.09%)
Aug 06, 2021 0.1090 0.1190 0.1090 0.1100 38,800 +0.01(+6.69%)
Aug 05, 2021 0.1031 0.1100 0.1031 0.1031 35,185 -0.01(-6.27%)
Aug 04, 2021 0.1100 0.1100 0.1001 0.1100 12,529 -0.01(-8.33%)
Aug 03, 2021 0.1050 0.1200 0.1050 0.1200 36,474 +0.01(+7.14%)
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.