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 (%)
Aug 29, 2014 0.0229 0.0229 0.0229 0 -0.01(-20.49%)
Aug 28, 2014 0.0229 0.0288 0.0229 0.0288 6,600 -0.00(-4.00%)
Aug 25, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 22, 2014 0.0300 0.0300 0.0300 0.0300 10,135 +0.00(+1.35%)
Aug 21, 2014 0.0291 0.0298 0.0291 0.0296 30,060 -0.00(-5.73%)
Aug 20, 2014 0.0291 0.0314 0.0291 0.0314 1,150 +0.00(+5.37%)
Aug 19, 2014 0.0298 0.0298 0.0298 0.0298 100 +0.00(+0.00%)
Aug 15, 2014 0.0298 0.0298 0.0298 0 -0.00(-11.83%)
Aug 14, 2014 0.0338 0.0338 0.0338 100 +0.00(+0.00%)
Aug 13, 2014 0.0338 0.0338 0.0338 0.0338 150 +0.00(+0.00%)
Aug 12, 2014 0.0338 0.0338 0.0338 0.0338 150 +0.00(+0.00%)
Aug 11, 2014 0.0341 0.0370 0.0292 0.0338 95,499 -0.01(-13.33%)
Aug 08, 2014 0.0390 0.0390 0.0390 0.0390 1,000 +0.00(+2.63%)
Aug 06, 2014 0.0380 0.0380 0.0380 0 +0.00(+6.74%)
Aug 04, 2014 0.0356 0.0356 0.0356 0.0356 0 +0.00(+10.22%)
Aug 01, 2014 0.0323 0.0323 0.0323 0.0323 200 +0.00(+0.00%)
Jul 31, 2014 0.0291 0.0323 0.0221 0.0323 61,099 -0.00(-7.45%)
Jul 29, 2014 0.0349 0.0349 0.0349 0 -0.00(-5.42%)
Jul 28, 2014 0.0300 0.0369 0.0300 0.0369 20,199 -0.00(-0.54%)
Jul 25, 2014 0.0371 0.0371 0.0371 0.0371 150 +0.00(+2.77%)
Jul 24, 2014 0.0351 0.0380 0.0292 0.0361 95,549 -0.00(-2.43%)
Jul 23, 2014 0.0370 0.0370 0.0370 0.0370 199 +0.00(+0.27%)
Jul 22, 2014 0.0340 0.0369 0.0291 0.0369 8,200 -0.00(-0.27%)
Jul 17, 2014 0.0370 0.0370 0.0370 0 +0.00(+0.27%)
Jul 15, 2014 0.0369 0.0369 0.0369 0 -0.00(-5.63%)
Jul 14, 2014 0.0361 0.0391 0.0356 0.0391 30,399 +0.00(+0.26%)
Jul 10, 2014 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Jul 09, 2014 0.0390 0.0400 0.0360 0.0390 645,849 -0.00(-11.36%)
Jul 08, 2014 0.0400 0.0440 0.0390 0.0440 205,000 -0.00(-2.00%)
Jul 07, 2014 0.0370 0.0449 0.0350 0.0449 347,603 +0.01(+28.29%)
Jul 03, 2014 0.0350 0.0350 0.0350 0 +0.00(+5.42%)
Jul 02, 2014 0.0326 0.0340 0.0270 0.0332 35,698 -0.00(-5.14%)
Jul 01, 2014 0.0320 0.0350 0.0260 0.0350 211,947 +0.00(+7.69%)
Jun 30, 2014 0.0235 0.0330 0.0235 0.0325 416,200 +0.00(+16.07%)
Jun 26, 2014 0.0280 0.0280 0.0280 0 -0.00(-0.71%)
Jun 25, 2014 0.0282 0.0282 0.0282 0.0282 200 +0.00(+0.71%)
Jun 24, 2014 0.0281 0.0281 0.0280 0.0280 50,200 +0.00(+1.45%)
Jun 20, 2014 0.0276 0.0276 0.0276 0 +0.00(+4.94%)
Jun 19, 2014 0.0220 0.0263 0.0220 0.0263 5,200 -0.00(-12.33%)
Jun 18, 2014 0.0270 0.0300 0.0270 0.0300 105,000 +0.00(+16.28%)
Jun 17, 2014 0.0258 0.0258 0.0258 0.0258 199 +0.00(+6.61%)
Jun 16, 2014 0.0210 0.0242 0.0210 0.0242 30,200 -0.00(-5.84%)
Jun 11, 2014 0.0257 0.0257 0.0257 0 -0.00(-1.15%)
Jun 10, 2014 0.0201 0.0260 0.0201 0.0260 285,399 +0.00(+18.18%)
Jun 06, 2014 0.0180 0.0220 0.0180 0.0220 29,486 -0.00(-6.78%)
Jun 05, 2014 0.0236 0.0236 0.0200 0.0236 25,431 +0.00(+0.00%)
Jun 04, 2014 0.0236 0.0236 0.0236 0.0236 200 +0.00(+0.00%)
Jun 03, 2014 0.0236 0.0236 0.0236 0.0236 199 -0.00(-5.60%)
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.