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 31, 2017 0.0668 0.0679 0.0625 0.0669 112,668 -0.00(-1.18%)
May 30, 2017 0.0700 0.0735 0.0625 0.0677 236,512 -0.01(-7.89%)
May 26, 2017 0.0745 0.0745 0.0700 0.0735 55,996 -0.00(-1.74%)
May 25, 2017 0.0750 0.0750 0.0700 0.0748 35,856 -0.00(-0.27%)
May 24, 2017 0.0780 0.0795 0.0741 0.0750 97,004 -0.00(-5.78%)
May 23, 2017 0.0742 0.0796 0.0742 0.0796 2,500 -0.00(-0.50%)
May 22, 2017 0.0783 0.0855 0.0712 0.0800 1,109,500 -0.00(-4.12%)
May 19, 2017 0.0794 0.0834 0.0751 0.0834 46,300 +0.00(+5.08%)
May 18, 2017 0.0794 0.0794 0.0794 0.0794 5,000 -0.00(-1.73%)
May 17, 2017 0.0800 0.0808 0.0751 0.0808 75,800 +0.00(+1.00%)
May 16, 2017 0.0790 0.0800 0.0790 0.0800 62,044 +0.00(+0.63%)
May 15, 2017 0.0725 0.0795 0.0725 0.0795 1,200 +0.00(+1.92%)
May 12, 2017 0.0721 0.0805 0.0721 0.0780 21,400 -0.00(-0.64%)
May 11, 2017 0.0730 0.0785 0.0730 0.0785 54,100 +0.00(+3.70%)
May 10, 2017 0.0750 0.0785 0.0655 0.0757 78,100 -0.00(-4.18%)
May 09, 2017 0.0777 0.0790 0.0760 0.0790 48,500 +0.00(+0.00%)
May 08, 2017 0.0790 0.0790 0.0767 0.0790 46,500 -0.00(-1.00%)
May 05, 2017 0.0751 0.0799 0.0750 0.0798 58,300 -0.00(-2.68%)
May 04, 2017 0.0709 0.0899 0.0700 0.0820 140,449 +0.01(+15.66%)
May 03, 2017 0.0640 0.0709 0.0640 0.0709 1,500 +0.00(+3.65%)
May 02, 2017 0.0710 0.0710 0.0600 0.0684 497,500 -0.01(-8.80%)
May 01, 2017 0.0700 0.0750 0.0700 0.0750 16,733 +0.00(+2.04%)
Apr 28, 2017 0.0700 0.0735 0.0699 0.0735 67,100 +0.00(+6.21%)
Apr 27, 2017 0.0800 0.0800 0.0692 0.0692 116,248 -0.01(-10.13%)
Apr 26, 2017 0.0770 0.0800 0.0770 0.0770 18,200 -0.00(-3.75%)
Apr 25, 2017 0.0800 0.0800 0.0700 0.0800 32,300 +0.00(+0.00%)
Apr 24, 2017 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.06%)
Apr 21, 2017 0.0800 0.0835 0.0700 0.0799 140,500 -0.01(-5.94%)
Apr 20, 2017 0.0854 0.0854 0.0800 0.0850 27,000 -0.00(-2.75%)
Apr 19, 2017 0.0866 0.0899 0.0794 0.0874 124,783 -0.00(-2.89%)
Apr 18, 2017 0.0865 0.0900 0.0865 0.0900 11,500 +0.00(+0.00%)
Apr 17, 2017 0.0900 0.0900 0.0865 0.0900 91,100 +0.00(+0.00%)
Apr 13, 2017 0.0900 0.0900 0.0867 0.0900 32,000 +0.00(+0.00%)
Apr 12, 2017 0.0916 0.0916 0.0900 0.0900 73,327 -0.01(-9.55%)
Apr 11, 2017 0.0950 0.1000 0.0925 0.0995 67,461 -0.00(-0.50%)
Apr 10, 2017 0.1100 0.1100 0.0970 0.1000 30,500 -0.01(-9.09%)
Apr 07, 2017 0.0852 0.1100 0.0850 0.1100 118,849 +0.02(+19.70%)
Apr 06, 2017 0.0894 0.0924 0.0842 0.0919 165,220 +0.00(+2.68%)
Apr 05, 2017 0.0890 0.0895 0.0868 0.0895 16,000 +0.00(+0.00%)
Apr 04, 2017 0.0850 0.0910 0.0850 0.0895 203,900 +0.01(+7.83%)
Apr 03, 2017 0.1000 0.1000 0.0800 0.0830 211,000 -0.02(-17.00%)
Mar 31, 2017 0.1026 0.1050 0.1000 0.1000 118,144 -0.00(-2.44%)
Mar 30, 2017 0.1065 0.1069 0.1015 0.1025 122,000 -0.00(-4.21%)
Mar 29, 2017 0.1080 0.1080 0.1070 0.1070 49,980 +0.00(+0.85%)
Mar 28, 2017 0.1071 0.1071 0.1061 0.1061 9,000 +0.00(+0.09%)
Mar 27, 2017 0.1100 0.1100 0.1050 0.1060 57,173 -0.00(-3.64%)
Mar 24, 2017 0.1120 0.1120 0.1100 0.1100 122,564 -0.00(-2.00%)
Mar 23, 2017 0.1160 0.1199 0.1116 0.1122 118,000 -0.00(-3.24%)
Mar 22, 2017 0.1150 0.1199 0.1150 0.1160 102,830 +0.00(+0.87%)
Mar 21, 2017 0.1150 0.1150 0.1150 0.1150 16,410 -0.00(-4.17%)
Mar 20, 2017 0.1120 0.1200 0.1100 0.1200 194,750 +0.00(+0.00%)
Mar 17, 2017 0.1125 0.1200 0.1120 0.1200 100,615 +0.01(+6.19%)
Mar 16, 2017 0.1287 0.1348 0.1100 0.1130 505,792 -0.02(-14.23%)
Mar 15, 2017 0.1282 0.1335 0.1282 0.1318 179,819 -0.01(-5.89%)
Mar 14, 2017 0.1420 0.1420 0.1250 0.1400 242,655 -0.00(-1.41%)
Mar 13, 2017 0.1504 0.1531 0.1420 0.1420 83,354 -0.01(-7.67%)
Mar 10, 2017 0.1429 0.1538 0.1400 0.1538 70,116 +0.00(+2.60%)
Mar 09, 2017 0.1600 0.1600 0.1300 0.1499 478,511 -0.00(-0.07%)
Mar 08, 2017 0.1450 0.1500 0.1430 0.1500 204,250 +0.01(+3.45%)
Mar 07, 2017 0.1450 0.1500 0.1321 0.1450 224,305 -0.01(-3.33%)
Mar 06, 2017 0.1370 0.1550 0.1301 0.1500 319,205 +0.02(+11.94%)
Mar 03, 2017 0.1338 0.1440 0.1338 0.1340 601,530 +0.00(+1.13%)
Mar 02, 2017 0.1300 0.1350 0.1218 0.1325 218,330 +0.00(+1.92%)
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.