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

Protokinetix Inc (OP: PKTX )

0.0149 -0.0017 (-10.24%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 17, 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 (%)
May 28, 2021 0.1492 0.1500 0.1201 0.1443 207,409 -0.00(-0.48%)
May 27, 2021 0.1500 0.1500 0.1150 0.1450 477,103 -0.01(-7.17%)
May 26, 2021 0.1503 0.1700 0.1500 0.1562 74,052 -0.00(-2.37%)
May 25, 2021 0.1772 0.1772 0.1420 0.1600 146,185 -0.01(-5.88%)
May 24, 2021 0.1500 0.1700 0.1500 0.1700 12,822 +0.01(+6.92%)
May 21, 2021 0.1600 0.1600 0.1590 0.1590 4,215 -0.00(-0.63%)
May 20, 2021 0.1500 0.1700 0.1500 0.1600 81,688 -0.00(-2.02%)
May 19, 2021 0.1712 0.1712 0.1627 0.1633 17,065 -0.02(-9.28%)
May 18, 2021 0.1629 0.1920 0.1627 0.1800 43,321 +0.00(+0.73%)
May 17, 2021 0.1952 0.1952 0.1580 0.1787 58,462 -0.02(-8.41%)
May 14, 2021 0.2300 0.2300 0.1668 0.1951 85,845 -0.01(-6.20%)
May 13, 2021 0.2500 0.2600 0.1994 0.2080 136,949 -0.01(-4.76%)
May 12, 2021 0.2320 0.2510 0.2053 0.2184 225,431 +0.01(+4.00%)
May 11, 2021 0.2050 0.2195 0.1505 0.2100 188,467 +0.01(+5.00%)
May 10, 2021 0.2100 0.2389 0.1910 0.2000 84,798 -0.02(-9.46%)
May 07, 2021 0.2381 0.2381 0.2000 0.2209 23,240 +0.01(+2.74%)
May 06, 2021 0.2300 0.2300 0.2150 0.2150 31,161 -0.01(-2.27%)
May 05, 2021 0.2100 0.2299 0.2100 0.2200 28,817 -0.00(-1.17%)
May 04, 2021 0.2013 0.2228 0.2010 0.2226 71,546 +0.01(+2.82%)
May 03, 2021 0.2200 0.2490 0.2110 0.2165 52,125 -0.00(-1.59%)
Apr 30, 2021 0.2300 0.2300 0.2200 0.2200 5,300 -0.01(-4.35%)
Apr 29, 2021 0.2300 0.2400 0.2300 0.2300 40,990 +0.00(+0.09%)
Apr 28, 2021 0.2200 0.2298 0.2200 0.2298 117,558 +0.01(+4.45%)
Apr 27, 2021 0.2350 0.2350 0.2100 0.2200 80,636 -0.01(-6.38%)
Apr 26, 2021 0.2590 0.2600 0.2190 0.2350 212,602 -0.02(-6.00%)
Apr 23, 2021 0.2200 0.2500 0.2100 0.2500 53,600 +0.04(+16.28%)
Apr 22, 2021 0.1250 0.2400 0.1250 0.2150 250,260 +0.01(+7.50%)
Apr 21, 2021 0.1900 0.2100 0.1900 0.2000 49,005 +0.01(+5.26%)
Apr 20, 2021 0.2000 0.2150 0.1900 0.1900 43,425 -0.00(-2.51%)
Apr 19, 2021 0.1800 0.2100 0.1600 0.1949 133,185 +0.01(+6.79%)
Apr 16, 2021 0.2150 0.2150 0.1710 0.1825 308,600 -0.02(-8.75%)
Apr 15, 2021 0.2690 0.2690 0.2000 0.2000 255,621 +0.02(+10.93%)
Apr 14, 2021 0.2445 0.2699 0.1700 0.1803 685,631 -0.08(-30.68%)
Apr 13, 2021 0.2700 0.2700 0.2322 0.2601 222,494 -0.01(-3.67%)
Apr 12, 2021 0.2500 0.2700 0.2450 0.2700 376,061 +0.02(+10.16%)
Apr 09, 2021 0.2500 0.2500 0.2300 0.2451 218,200 +0.01(+2.13%)
Apr 08, 2021 0.2200 0.2400 0.2000 0.2400 413,195 +0.02(+9.09%)
Apr 07, 2021 0.2125 0.2250 0.2100 0.2200 140,288 +0.01(+5.52%)
Apr 06, 2021 0.1650 0.2085 0.1650 0.2085 72,767 -0.00(-0.71%)
Apr 05, 2021 0.1580 0.2200 0.1580 0.2100 248,318 -0.00(-1.18%)
Apr 01, 2021 0.1749 0.2200 0.1749 0.2125 47,000 +0.01(+3.66%)
Mar 31, 2021 0.1901 0.2250 0.1666 0.2050 151,878 +0.01(+7.89%)
Mar 30, 2021 0.1500 0.2000 0.1500 0.1900 30,299 -0.01(-7.32%)
Mar 29, 2021 0.2199 0.2200 0.1680 0.2050 74,701 +0.01(+4.06%)
Mar 26, 2021 0.2000 0.2100 0.1970 0.1970 26,000 +0.01(+3.68%)
Mar 25, 2021 0.1829 0.2225 0.1829 0.1900 96,972 +0.01(+7.65%)
Mar 24, 2021 0.2000 0.2000 0.1530 0.1765 87,870 -0.02(-11.75%)
Mar 23, 2021 0.2000 0.2000 0.1705 0.2000 101,736 +0.01(+5.26%)
Mar 22, 2021 0.2250 0.2250 0.1850 0.1900 147,134 -0.01(-4.43%)
Mar 19, 2021 0.1735 0.1988 0.1735 0.1988 43,000 +0.02(+13.60%)
Mar 18, 2021 0.1828 0.1828 0.1750 0.1750 55,500 -0.01(-5.41%)
Mar 17, 2021 0.1550 0.1850 0.1550 0.1850 250,703 +0.02(+12.26%)
Mar 16, 2021 0.1799 0.1800 0.1557 0.1648 82,599 -0.01(-6.10%)
Mar 15, 2021 0.1776 0.1800 0.1531 0.1755 112,393 +0.01(+3.30%)
Mar 12, 2021 0.1740 0.1780 0.1500 0.1699 39,500 +0.01(+9.54%)
Mar 11, 2021 0.1690 0.1690 0.1551 0.1551 17,745 -0.02(-8.93%)
Mar 10, 2021 0.1100 0.1780 0.1100 0.1703 54,193 +0.01(+6.44%)
Mar 09, 2021 0.1600 0.1750 0.1600 0.1600 72,635 -0.01(-5.33%)
Mar 08, 2021 0.1650 0.1730 0.1600 0.1690 242,703 +0.03(+20.71%)
Mar 05, 2021 0.1450 0.1450 0.1333 0.1400 43,300 +0.00(+0.00%)
Mar 04, 2021 0.1600 0.1680 0.1400 0.1400 101,418 -0.01(-9.68%)
Mar 03, 2021 0.1360 0.1680 0.1350 0.1550 166,343 +0.00(+0.00%)
Mar 02, 2021 0.1350 0.1600 0.1350 0.1550 224,350 +0.02(+14.81%)
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.