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 29, 2015 0.0700 0.0850 0.0688 0.0750 216,288 +0.00(+7.14%)
May 28, 2015 0.0640 0.0700 0.0640 0.0700 1,175 +0.00(+0.00%)
May 27, 2015 0.0780 0.0780 0.0650 0.0700 74,800 -0.00(-1.41%)
May 26, 2015 0.0611 0.0800 0.0611 0.0710 6,200 -0.01(-13.54%)
May 22, 2015 0.0821 0.0821 0.0821 0 +0.01(+16.48%)
May 21, 2015 0.0800 0.0800 0.0625 0.0705 92,192 -0.01(-14.55%)
May 20, 2015 0.0825 0.0850 0.0825 0.0825 121,200 -0.00(-2.83%)
May 19, 2015 0.0820 0.0855 0.0760 0.0849 30,200 -0.00(-0.72%)
May 18, 2015 0.0761 0.0855 0.0761 0.0855 37,300 -0.01(-5.71%)
May 14, 2015 0.0907 0.0907 0.0907 0 +0.00(+1.75%)
May 13, 2015 0.0850 0.0908 0.0850 0.0891 50,900 -0.00(-1.94%)
May 12, 2015 0.0900 0.0909 0.0825 0.0909 101,200 +0.00(+1.00%)
May 11, 2015 0.0900 0.0900 0.0821 0.0900 6,200 -0.01(-6.60%)
May 08, 2015 0.0999 0.0999 0.0964 0.0964 200 -0.00(-3.54%)
May 06, 2015 0.0999 0.0999 0.0999 0 -0.01(-4.86%)
May 05, 2015 0.1000 0.1050 0.1000 0.1050 71,200 +0.00(+5.00%)
May 04, 2015 0.0900 0.1000 0.0900 0.1000 91,176 +0.01(+11.11%)
May 01, 2015 0.0870 0.0900 0.0870 0.0900 7,200 +0.00(+0.00%)
Apr 30, 2015 0.0900 0.0900 0.0894 0.0900 11,200 +0.00(+0.00%)
Apr 29, 2015 0.0870 0.0900 0.0870 0.0900 1,128 +0.00(+0.00%)
Apr 27, 2015 0.0900 0.0900 0.0900 0 -0.00(-3.06%)
Apr 24, 2015 0.0948 0.0948 0.0928 0.0928 200 +0.00(+2.93%)
Apr 23, 2015 0.1000 0.1000 0.0902 0.0902 52,300 -0.01(-9.80%)
Apr 22, 2015 0.0900 0.1000 0.0878 0.1000 39,850 +0.00(+0.00%)
Apr 21, 2015 0.0978 0.1000 0.0891 0.1000 56,374 +0.00(+0.00%)
Apr 20, 2015 0.0950 0.1000 0.0876 0.1000 11,950 +0.00(+0.00%)
Apr 17, 2015 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+1.01%)
Apr 16, 2015 0.0980 0.1024 0.0862 0.0990 44,850 -0.00(-1.00%)
Apr 15, 2015 0.0925 0.1000 0.0925 0.1000 11,000 +0.00(+0.10%)
Apr 14, 2015 0.1000 0.1049 0.0906 0.0999 68,299 -0.01(-9.18%)
Apr 13, 2015 0.1100 0.1200 0.1100 0.1100 98,100 -0.01(-8.33%)
Apr 10, 2015 0.1200 0.1200 0.1200 0.1200 2,100 +0.00(+0.00%)
Apr 09, 2015 0.1264 0.1264 0.1200 0.1200 20,100 -0.01(-4.40%)
Apr 08, 2015 0.1176 0.1270 0.1152 0.1255 110,650 +0.01(+4.60%)
Apr 07, 2015 0.1200 0.1200 0.1190 0.1200 99,975 +0.00(+1.52%)
Apr 06, 2015 0.1150 0.1190 0.1102 0.1182 195,889 +0.00(+0.85%)
Apr 02, 2015 0.1172 0.1172 0.1172 0 +0.01(+6.64%)
Apr 01, 2015 0.1309 0.1309 0.0951 0.1099 129,160 +0.01(+9.90%)
Mar 31, 2015 0.1230 0.1350 0.0904 0.1000 1,884,488 -0.02(-18.70%)
Mar 30, 2015 0.1300 0.1300 0.1200 0.1230 35,333 -0.02(-12.14%)
Mar 27, 2015 0.1300 0.1470 0.1300 0.1400 651,054 +0.02(+16.67%)
Mar 26, 2015 0.1200 0.1400 0.1150 0.1200 246,194 +0.00(+0.00%)
Mar 25, 2015 0.1500 0.1500 0.1200 0.1200 750,805 -0.03(-20.00%)
Mar 24, 2015 0.1200 0.1500 0.1200 0.1500 22,000 +0.03(+25.00%)
Mar 23, 2015 0.1199 0.1200 0.1101 0.1200 65,766 +0.00(+0.00%)
Mar 20, 2015 0.0910 0.1200 0.0910 0.1200 442,400 +0.02(+20.00%)
Mar 19, 2015 0.0851 0.1000 0.0851 0.1000 404,800 +0.01(+11.11%)
Mar 18, 2015 0.0900 0.1000 0.0890 0.0900 512,420 +0.00(+3.33%)
Mar 17, 2015 0.0760 0.0871 0.0760 0.0871 187,200 +0.01(+18.18%)
Mar 16, 2015 0.0700 0.0900 0.0660 0.0737 301,293 -0.01(-13.29%)
Mar 13, 2015 0.0900 0.0900 0.0836 0.0850 48,910 +0.00(+4.58%)
Mar 12, 2015 0.0600 0.0889 0.0600 0.0813 161,200 +0.00(+1.60%)
Mar 11, 2015 0.0910 0.0960 0.0700 0.0800 475,136 -0.02(-17.53%)
Mar 10, 2015 0.0900 0.0970 0.0900 0.0970 450,271 +0.00(+2.11%)
Mar 09, 2015 0.0540 0.1000 0.0540 0.0950 606,624 +0.04(+72.73%)
Mar 06, 2015 0.0500 0.0550 0.0500 0.0550 749,736 +0.00(+1.85%)
Mar 05, 2015 0.0480 0.0540 0.0480 0.0540 290,216 +0.00(+8.00%)
Mar 04, 2015 0.0389 0.0500 0.0389 0.0500 576,320 +0.01(+28.53%)
Mar 03, 2015 0.0351 0.0389 0.0351 0.0389 38,600 -0.00(-0.56%)
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.