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

Protokinetix Inc (OP: PKTX )

0.0142 +0.0004 (+2.90%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 (%)
Feb 29, 2016 0.0550 0.0550 0.0550 0 +0.01(+12.61%)
Feb 26, 2016 0.0488 0.0488 0.0488 0.0488 1,000 +0.00(+2.07%)
Feb 25, 2016 0.0479 0.0512 0.0475 0.0478 75,299 -0.01(-13.16%)
Feb 24, 2016 0.0501 0.0551 0.0500 0.0551 142,840 +0.00(+0.00%)
Feb 23, 2016 0.0551 0.0551 0.0550 0.0551 19,400 -0.00(-8.17%)
Feb 22, 2016 0.0580 0.0600 0.0565 0.0600 142,000 -0.00(-3.07%)
Feb 19, 2016 0.0580 0.0619 0.0580 0.0619 12,000 -0.00(-4.62%)
Feb 18, 2016 0.0620 0.0649 0.0595 0.0649 51,000 -0.00(-4.56%)
Feb 17, 2016 0.0590 0.0684 0.0590 0.0680 191,513 +0.01(+13.33%)
Feb 16, 2016 0.0590 0.0600 0.0505 0.0600 54,762 +0.00(+3.27%)
Feb 12, 2016 0.0581 0.0581 0.0581 0 +0.00(+5.64%)
Feb 11, 2016 0.0512 0.0550 0.0512 0.0550 41,501 -0.01(-10.22%)
Feb 10, 2016 0.0521 0.0613 0.0500 0.0613 20,800 -0.00(-1.98%)
Feb 09, 2016 0.0505 0.0625 0.0500 0.0625 92,200 -0.01(-8.09%)
Feb 08, 2016 0.0501 0.0690 0.0501 0.0680 57,342 -0.00(-0.95%)
Feb 04, 2016 0.0687 0.0687 0.0687 0 +0.00(+5.62%)
Feb 03, 2016 0.0549 0.0650 0.0549 0.0650 117,000 -0.00(-6.47%)
Feb 02, 2016 0.0676 0.0676 0.0676 0.0695 1,000 +0.01(+13.93%)
Feb 01, 2016 0.0580 0.0610 0.0550 0.0610 107,001 -0.00(-4.87%)
Jan 29, 2016 0.0629 0.0641 0.0571 0.0641 112,500 +0.00(+1.78%)
Jan 28, 2016 0.0596 0.0687 0.0563 0.0630 188,500 +0.00(+5.00%)
Jan 27, 2016 0.0594 0.0628 0.0575 0.0600 145,000 +0.00(+0.98%)
Jan 26, 2016 0.0539 0.0600 0.0536 0.0594 147,500 +0.01(+10.86%)
Jan 25, 2016 0.0555 0.0595 0.0500 0.0536 245,300 -0.01(-16.25%)
Jan 21, 2016 0.0640 0.0640 0.0640 0 +0.00(+1.80%)
Jan 20, 2016 0.0500 0.0650 0.0500 0.0629 89,650 -0.00(-1.77%)
Jan 19, 2016 0.0500 0.0650 0.0500 0.0640 28,200 -0.00(-1.54%)
Jan 15, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 14, 2016 0.0650 0.0650 0.0650 0.0650 3,700 +0.00(+6.56%)
Jan 12, 2016 0.0610 0.0610 0.0610 0 -0.01(-12.61%)
Jan 11, 2016 0.0650 0.0698 0.0610 0.0698 27,800 -0.00(-3.72%)
Jan 08, 2016 0.0735 0.0735 0.0606 0.0725 81,000 -0.00(-6.34%)
Jan 07, 2016 0.0750 0.0840 0.0541 0.0774 56,000 +0.00(+3.21%)
Jan 06, 2016 0.0650 0.0823 0.0650 0.0750 189,201 +0.00(+7.14%)
Jan 04, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 31, 2015 0.0700 0.0700 0.0700 0 +0.00(+2.79%)
Dec 30, 2015 0.0500 0.0681 0.0499 0.0681 126,313 +0.02(+36.20%)
Dec 29, 2015 0.0721 0.0721 0.0498 0.0500 234,006 -0.01(-16.67%)
Dec 28, 2015 0.0650 0.0650 0.0599 0.0600 92,928 -0.01(-14.29%)
Dec 23, 2015 0.0700 0.0700 0.0700 0 -0.00(-5.41%)
Dec 21, 2015 0.0740 0.0740 0.0740 0 +0.00(+5.71%)
Dec 18, 2015 0.0900 0.0900 0.0700 0.0700 161,000 -0.00(-5.41%)
Dec 17, 2015 0.0750 0.0750 0.0650 0.0740 155,700 -0.00(-0.13%)
Dec 16, 2015 0.0770 0.0800 0.0741 0.0741 232,100 -0.00(-3.77%)
Dec 15, 2015 0.0800 0.0800 0.0770 0.0770 2,000 -0.00(-3.75%)
Dec 14, 2015 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+10.19%)
Dec 11, 2015 0.0750 0.0750 0.0510 0.0726 4,500 -0.01(-6.94%)
Dec 10, 2015 0.0500 0.0780 0.0500 0.0780 21,179 +0.00(+1.31%)
Dec 09, 2015 0.0807 0.0807 0.0600 0.0770 16,000 -0.00(-4.58%)
Dec 08, 2015 0.0600 0.0807 0.0600 0.0807 2,250 -0.00(-3.99%)
Dec 04, 2015 0.0840 0.0840 0.0840 0 -0.01(-6.61%)
Dec 03, 2015 0.0870 0.0900 0.0870 0.0900 16,000 +0.00(+0.00%)
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.