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, 2016 0.0800 0.0800 0.0709 0.0709 2,200 -0.00(-5.47%)
May 27, 2016 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
May 26, 2016 0.0621 0.0650 0.0621 0.0650 50,200 +0.00(+1.56%)
May 25, 2016 0.0649 0.0649 0.0640 0.0640 96,000 +0.00(+2.40%)
May 24, 2016 0.0660 0.0660 0.0618 0.0625 126,706 -0.00(-5.30%)
May 20, 2016 0.0660 0.0660 0.0660 0 +0.00(+0.12%)
May 19, 2016 0.0640 0.0659 0.0616 0.0659 50,800 +0.00(+3.00%)
May 18, 2016 0.0600 0.0673 0.0600 0.0640 242,107 -0.00(-1.54%)
May 17, 2016 0.0630 0.0650 0.0612 0.0650 183,600 -0.01(-7.14%)
May 16, 2016 0.0611 0.0700 0.0611 0.0700 165,600 +0.01(+9.89%)
May 13, 2016 0.0615 0.0637 0.0611 0.0637 104,075 -0.00(-0.08%)
May 12, 2016 0.0628 0.0638 0.0615 0.0638 26,150 -0.00(-0.39%)
May 11, 2016 0.0650 0.0650 0.0615 0.0640 328,601 -0.00(-1.54%)
May 10, 2016 0.0606 0.0650 0.0606 0.0650 128,980 +0.00(+0.56%)
May 09, 2016 0.0651 0.0663 0.0614 0.0646 384,690 -0.00(-2.18%)
May 06, 2016 0.0674 0.0700 0.0610 0.0661 494,613 -0.00(-0.56%)
May 05, 2016 0.0600 0.0664 0.0570 0.0664 96,100 +0.00(+6.49%)
May 04, 2016 0.0623 0.0624 0.0570 0.0624 48,500 +0.00(+0.14%)
May 03, 2016 0.0630 0.0630 0.0600 0.0623 209,700 -0.00(-4.14%)
May 02, 2016 0.0660 0.0670 0.0599 0.0650 786,141 +0.00(+2.20%)
Apr 29, 2016 0.0555 0.0683 0.0555 0.0636 79,500 +0.00(+6.89%)
Apr 28, 2016 0.0600 0.0807 0.0525 0.0595 246,800 -0.03(-30.12%)
Apr 27, 2016 0.0540 0.0852 0.0481 0.0852 188,970 +0.03(+41.92%)
Apr 26, 2016 0.0425 0.0600 0.0400 0.0600 92,500 +0.01(+33.33%)
Apr 25, 2016 0.0380 0.0450 0.0341 0.0450 264,875 +0.01(+18.73%)
Apr 22, 2016 0.0375 0.0420 0.0341 0.0379 320,100 -0.01(-14.08%)
Apr 21, 2016 0.0369 0.0441 0.0341 0.0441 437,694 +0.01(+18.89%)
Apr 20, 2016 0.0420 0.0420 0.0340 0.0371 12,000 -0.00(-1.33%)
Apr 19, 2016 0.0350 0.0379 0.0350 0.0376 45,000 -0.00(-2.08%)
Apr 18, 2016 0.0385 0.0386 0.0351 0.0384 102,680 +0.00(+1.05%)
Apr 15, 2016 0.0379 0.0380 0.0379 0.0380 32,700 -0.00(-3.36%)
Apr 14, 2016 0.0431 0.0431 0.0350 0.0393 12,000 +0.00(+0.82%)
Apr 13, 2016 0.0380 0.0441 0.0371 0.0390 186,138 -0.00(-5.11%)
Apr 12, 2016 0.0439 0.0439 0.0365 0.0411 22,000 +0.00(+4.05%)
Apr 11, 2016 0.0357 0.0395 0.0357 0.0395 11,000 -0.00(-8.31%)
Apr 08, 2016 0.0357 0.0431 0.0357 0.0431 11,000 +0.00(+7.70%)
Apr 07, 2016 0.0351 0.0400 0.0351 0.0400 12,000 +0.00(+0.00%)
Apr 06, 2016 0.0341 0.0400 0.0341 0.0400 12,000 +0.00(+0.25%)
Apr 05, 2016 0.0351 0.0429 0.0350 0.0399 182,666 -0.01(-11.33%)
Apr 04, 2016 0.0410 0.0450 0.0410 0.0450 12,000 +0.00(+0.00%)
Apr 01, 2016 0.0431 0.0450 0.0431 0.0450 12,000 +0.00(+0.00%)
Mar 31, 2016 0.0435 0.0450 0.0435 0.0450 6,000 +0.00(+0.00%)
Mar 30, 2016 0.0450 0.0470 0.0410 0.0450 83,001 +0.00(+0.00%)
Mar 29, 2016 0.0450 0.0450 0.0440 0.0450 80,000 +0.00(+0.00%)
Mar 28, 2016 0.0440 0.0490 0.0401 0.0450 67,500 +0.00(+2.27%)
Mar 24, 2016 0.0440 0.0440 0.0440 0 +0.00(+4.41%)
Mar 23, 2016 0.0351 0.0478 0.0351 0.0421 124,000 -0.01(-12.21%)
Mar 22, 2016 0.0490 0.0500 0.0420 0.0480 301,619 -0.00(-0.83%)
Mar 21, 2016 0.0426 0.0484 0.0426 0.0484 98,000 +0.00(+1.85%)
Mar 18, 2016 0.0431 0.0475 0.0431 0.0475 16,000 -0.00(-1.00%)
Mar 17, 2016 0.0503 0.0503 0.0447 0.0480 56,600 -0.00(-4.42%)
Mar 16, 2016 0.0432 0.0502 0.0431 0.0502 21,000 -0.01(-13.01%)
Mar 15, 2016 0.0350 0.0577 0.0350 0.0577 49,500 +0.00(+1.28%)
Mar 11, 2016 0.0570 0.0570 0.0570 0 +0.01(+14.00%)
Mar 10, 2016 0.0500 0.0580 0.0500 0.0500 33,200 -0.01(-14.68%)
Mar 09, 2016 0.0538 0.0590 0.0501 0.0586 41,000 +0.00(+8.08%)
Mar 08, 2016 0.0500 0.0543 0.0472 0.0542 25,039 -0.00(-1.60%)
Mar 07, 2016 0.0438 0.0551 0.0438 0.0551 35,000 +0.01(+11.54%)
Mar 04, 2016 0.0500 0.0500 0.0431 0.0494 14,100 -0.00(-0.80%)
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.