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

Protokinetix Inc (OP: PKTX )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 6, 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 (%)
Jul 28, 2016 0.0628 0.0628 0.0628 0 +0.00(+0.00%)
Jul 27, 2016 0.0628 0.0628 0.0628 0.0628 6,000 -0.00(-0.16%)
Jul 26, 2016 0.0629 0.0629 0.0580 0.0629 72,200 +0.00(+0.16%)
Jul 21, 2016 0.0628 0.0628 0.0628 0 +0.00(+1.29%)
Jul 20, 2016 0.0620 0.0620 0.0620 0.0620 100,000 +0.00(+0.00%)
Jul 19, 2016 0.0620 0.0620 0.0620 0.0620 8,500 +0.00(+0.00%)
Jul 18, 2016 0.0600 0.0620 0.0600 0.0620 18,200 +0.00(+0.00%)
Jul 15, 2016 0.0600 0.0620 0.0600 0.0620 46,900 +0.00(+3.33%)
Jul 14, 2016 0.0600 0.0620 0.0600 0.0600 92,200 +0.00(+3.45%)
Jul 13, 2016 0.0600 0.0600 0.0580 0.0580 17,050 -0.00(-4.13%)
Jul 12, 2016 0.0605 0.0605 0.0605 0.0605 20,000 -0.00(-3.82%)
Jul 08, 2016 0.0629 0.0629 0.0629 0 -0.00(-0.94%)
Jul 07, 2016 0.0626 0.0635 0.0600 0.0635 138,057 -0.00(-0.78%)
Jul 05, 2016 0.0640 0.0640 0.0640 0.0640 10,000 -0.00(-4.48%)
Jul 01, 2016 0.0670 0.0670 0.0670 0 +0.00(+3.08%)
Jun 30, 2016 0.0648 0.0650 0.0640 0.0650 100,400 +0.00(+0.00%)
Jun 29, 2016 0.0650 0.0650 0.0631 0.0650 84,820 +0.00(+0.00%)
Jun 28, 2016 0.0652 0.0695 0.0650 0.0650 257,623 +0.00(+0.46%)
Jun 27, 2016 0.0630 0.0649 0.0630 0.0647 50,600 +0.00(+2.70%)
Jun 24, 2016 0.0650 0.0650 0.0605 0.0630 204,600 -0.01(-11.27%)
Jun 23, 2016 0.0700 0.0727 0.0653 0.0710 180,100 +0.00(+1.57%)
Jun 22, 2016 0.0660 0.0699 0.0660 0.0699 160,000 +0.00(+3.40%)
Jun 21, 2016 0.0651 0.0676 0.0651 0.0676 110,722 -0.00(-3.15%)
Jun 20, 2016 0.0700 0.0700 0.0655 0.0698 74,900 -0.00(-0.14%)
Jun 17, 2016 0.0670 0.0800 0.0650 0.0699 340,696 +0.00(+7.54%)
Jun 16, 2016 0.0650 0.0650 0.0641 0.0650 135,280 -0.00(-4.27%)
Jun 15, 2016 0.0650 0.0679 0.0650 0.0679 60,818 -0.00(-0.15%)
Jun 14, 2016 0.0645 0.0680 0.0645 0.0680 162,512 +0.00(+1.49%)
Jun 13, 2016 0.0641 0.0680 0.0641 0.0670 66,245 +0.00(+0.00%)
Jun 10, 2016 0.0700 0.0700 0.0635 0.0670 233,561 -0.00(-4.29%)
Jun 09, 2016 0.0700 0.0700 0.0690 0.0700 84,000 +0.00(+2.94%)
Jun 08, 2016 0.0680 0.0680 0.0680 0.0680 3,299 -0.00(-2.02%)
Jun 07, 2016 0.0660 0.0701 0.0650 0.0694 325,800 +0.00(+0.58%)
Jun 06, 2016 0.0650 0.0690 0.0650 0.0690 58,851 +0.00(+6.15%)
Jun 03, 2016 0.0635 0.0650 0.0635 0.0650 28,000 -0.00(-4.97%)
Jun 02, 2016 0.0670 0.0733 0.0612 0.0684 93,119 +0.01(+8.92%)
Jun 01, 2016 0.0684 0.0690 0.0595 0.0628 318,562 -0.01(-11.42%)
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%)
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.