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 (%)
Dec 29, 2023 0.0194 0.0194 0.0160 0.0190 324,579 -0.00(-2.06%)
Dec 28, 2023 0.0120 0.0220 0.0106 0.0194 119,350 +0.01(+56.45%)
Dec 27, 2023 0.0139 0.0145 0.0102 0.0124 161,500 -0.00(-13.29%)
Dec 26, 2023 0.0143 0.0143 0.0121 0.0143 8,000 +0.00(+0.70%)
Dec 22, 2023 0.0131 0.0142 0.0121 0.0142 75,400 -0.00(-1.39%)
Dec 21, 2023 0.0121 0.0183 0.0121 0.0144 69,700 -0.00(-12.73%)
Dec 20, 2023 0.0165 0.0165 0.0165 0.0165 6,000 -0.01(-28.26%)
Dec 19, 2023 0.0150 0.0237 0.0127 0.0230 337,850 -0.00(-4.17%)
Dec 18, 2023 0.0142 0.0249 0.0142 0.0240 8,045 +0.00(+13.74%)
Dec 14, 2023 0.0211 0 +0.00(+11.05%)
Dec 13, 2023 0.0103 0.0195 0.0102 0.0190 127,659 +0.00(+8.57%)
Dec 12, 2023 0.0112 0.0175 0.0103 0.0175 93,500 +0.00(+29.63%)
Dec 11, 2023 0.0135 0.0135 0.0135 0.0135 27,300 -0.00(-19.64%)
Dec 08, 2023 0.0178 0.0178 0.0140 0.0168 43,000 +0.00(+24.44%)
Dec 07, 2023 0.0136 0.0136 0.0135 0.0135 20,000 -0.01(-32.50%)
Dec 06, 2023 0.0190 0.0200 0.0190 0.0200 15,000 -0.00(-16.67%)
Dec 05, 2023 0.0231 0.0240 0.0215 0.0240 6,000 +0.00(+20.00%)
Dec 04, 2023 0.0200 0.0248 0.0200 0.0200 73,844 +0.00(+8.11%)
Dec 01, 2023 0.0185 0.0185 0.0185 0.0185 38,920 +0.00(+6.32%)
Nov 30, 2023 0.0170 0.0177 0.0155 0.0174 78,000 +0.00(+2.35%)
Nov 29, 2023 0.0155 0.0170 0.0155 0.0170 597,199 -0.00(-8.11%)
Nov 28, 2023 0.0155 0.0185 0.0155 0.0185 70,000 +0.00(+0.00%)
Nov 27, 2023 0.0155 0.0185 0.0155 0.0185 7,000 +0.00(+2.78%)
Nov 21, 2023 0.0180 0 +0.00(+3.45%)
Nov 20, 2023 0.0174 0.0177 0.0168 0.0174 35,000 -0.00(-3.33%)
Nov 14, 2023 0.0180 0 +0.00(+3.45%)
Nov 13, 2023 0.0180 0.0190 0.0155 0.0174 25,800 -0.00(-0.57%)
Nov 10, 2023 0.0173 0.0175 0.0165 0.0175 101,000 +0.00(+0.00%)
Nov 09, 2023 0.0175 0.0175 0.0175 0.0175 1,450 -0.00(-9.33%)
Nov 08, 2023 0.0175 0.0193 0.0150 0.0193 17,150 +0.00(+28.67%)
Nov 07, 2023 0.0155 0.0155 0.0134 0.0150 131,000 -0.00(-9.09%)
Nov 06, 2023 0.0150 0.0165 0.0130 0.0165 132,875 +0.00(+0.00%)
Nov 03, 2023 0.0165 0.0165 0.0165 0.0165 6,061 +0.00(+0.00%)
Oct 30, 2023 0.0165 0 +0.00(+16.20%)
Oct 27, 2023 0.0161 0.0161 0.0142 0.0142 60,760 -0.00(-13.94%)
Oct 26, 2023 0.0160 0.0165 0.0150 0.0165 78,123 +0.00(+1.23%)
Oct 25, 2023 0.0186 0.0190 0.0140 0.0163 127,666 -0.00(-6.86%)
Oct 20, 2023 0.0175 0 +0.00(+24.11%)
Oct 19, 2023 0.0150 0.0150 0.0130 0.0141 125,006 +0.00(+8.46%)
Oct 18, 2023 0.0145 0.0150 0.0101 0.0130 418,214 -0.00(-10.34%)
Oct 17, 2023 0.0145 0.0145 0.0145 0.0145 10,500 +0.00(+0.00%)
Oct 16, 2023 0.0160 0.0160 0.0121 0.0145 180,761 -0.00(-9.37%)
Oct 13, 2023 0.0160 0.0160 0.0160 0.0160 5,000 +0.00(+0.00%)
Oct 11, 2023 0.0160 0 -0.00(-3.03%)
Oct 10, 2023 0.0180 0.0180 0.0165 0.0165 53,000 +0.00(+0.00%)
Oct 09, 2023 0.0200 0.0200 0.0165 0.0165 192,621 -0.00(-17.50%)
Oct 06, 2023 0.0203 0.0203 0.0131 0.0200 66,100 -0.00(-13.04%)
Oct 05, 2023 0.0230 0.0244 0.0230 0.0230 130,100 -0.00(-7.63%)
Oct 04, 2023 0.0230 0.0249 0.0230 0.0249 20,000 -0.00(-0.40%)
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.