ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,505.00
-0.71%
US Tech 100
19,000.00
-0.94%
Dow Jones
40,287.53
-0.93%
Brent Oil
81.875
0.00%
Bitcoin
66,635.33
-0.12%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Protokinetix Inc (PK) (PKTX)

  7. Protokinetix Inc (PK) (PKTX) Historical

PKTX Protokinetix Inc (PK)

0.0141
0.0021 (17.50%)
Jul 19 2024 - Closed
Delayed by 15 minutes

PKTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 0.0141 0.0021 17.50% 0.0111 0.0141 0.0111 25,000
Jul 18 2024 0.012 -0.0024 -16.67% 0.01284 0.01326 0.012 98,498
Jul 17 2024 0.0144 0.005 53.19% 0.0139 0.0144 0.01 15,750
Jul 16 2024 0.0094 -0.00186 -16.52% 0.0123 0.0123 0.0094 47,001
Jul 15 2024 0.01126 -0.00254 -18.41% 0.0138 0.0138 0.0093 39,750
Jul 12 2024 0.0138 0.00215 18.45% 0.0139 0.0139 0.01155 46,495
Jul 11 2024 0.01165 -0.00205 -14.96% 0.01165 0.01165 0.01165 100
Jul 10 2024 0.0137 0.0017 14.17% 0.0106 0.0145 0.0092 446,333
Jul 09 2024 0.012 0.0002 1.69% 0.0118 0.012 0.0092 219,000
Jul 08 2024 0.0118 0.0008 7.27% 0.0086 0.0118 0.0086 35,455
Jul 05 2024 0.011 -0.0009 -7.56% 0.01145 0.0118 0.011 270,232
Jul 03 2024 0.0119 0.00185 18.41% 0.011 0.0119 0.0101 266,539
Jul 02 2024 0.01005 0.00205 25.63% 0.0109 0.011 0.01005 107,500
Jul 01 2024 0.008 -0.002 -20.00% 0.0103 0.011 0.008 236,976
Jun 28 2024 0.01 0.00 0.00% 0.011 0.011 0.01 3,000
Jun 27 2024 0.01 0.00 0.00% 0.01 0.01 0.01 60,800
Jun 26 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0
Jun 25 2024 0.01 -0.0014 -12.28% 0.0081 0.012 0.0081 174,249
Jun 24 2024 0.0114 0.0007 6.54% 0.011 0.0114 0.011 340,000
Jun 21 2024 0.0107 0.0002 1.90% 0.01 0.0107 0.01 10,000
Jun 20 2024 0.0105 0.00 0.00% 0.0105 0.0105 0.0105 0
Jun 18 2024 0.0105 -0.0005 -4.55% 0.0109 0.0109 0.008 302,046
Jun 17 2024 0.011 -0.0001 -0.90% 0.0111 0.0111 0.0106 668,100
Jun 14 2024 0.0111 -0.0019 -14.62% 0.015 0.015 0.0111 364,600
Jun 13 2024 0.013 -0.002 -13.33% 0.013 0.013 0.013 53,650
Jun 12 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Jun 11 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Jun 10 2024 0.015 -0.00004 -0.27% 0.015 0.015 0.015 2,000
Jun 07 2024 0.01504 0.00 0.00% 0.01504 0.01504 0.01504 0
Jun 06 2024 0.01504 0.00004 0.27% 0.01504 0.01504 0.01504 14,997
Jun 05 2024 0.015 0.0011 7.91% 0.01365 0.015 0.0122 25,650
Jun 04 2024 0.0139 0.00045 3.35% 0.01235 0.0139 0.012 78,400
Jun 03 2024 0.01345 -0.00075 -5.28% 0.0153 0.0153 0.0112 123,234
May 31 2024 0.0142 0.00045 3.27% 0.0142 0.0142 0.0142 200
May 30 2024 0.01375 0.00 0.00% 0.01375 0.01375 0.01375 0
May 29 2024 0.01375 0.00 0.00% 0.01375 0.01375 0.01375 0
May 28 2024 0.01375 0.00 0.00% 0.01375 0.01375 0.01375 7,100
May 24 2024 0.01375 -0.0008 -5.50% 0.0125 0.01375 0.0112 325,981
May 23 2024 0.01455 -0.00145 -9.06% 0.0137 0.01455 0.0125 207,667
May 22 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
May 21 2024 0.016 0.00027 1.72% 0.016 0.016 0.016 10,500
May 20 2024 0.01573 0.00087 5.85% 0.015875 0.015875 0.01515 48,000
May 17 2024 0.01486 -0.00174 -10.48% 0.0166 0.0166 0.0137 30,000
May 16 2024 0.0166 -0.0001 -0.60% 0.0166 0.0166 0.0166 10,000
May 15 2024 0.0167 0.0017 11.33% 0.01515 0.0167 0.0136 25,000
May 14 2024 0.015 -0.0014 -8.54% 0.0136 0.015 0.0136 5,100
May 13 2024 0.0164 0.00 0.00% 0.0164 0.0164 0.0164 0
May 10 2024 0.0164 0.00 0.00% 0.0164 0.0164 0.0164 0
May 09 2024 0.0164 0.00077 4.93% 0.0164 0.0164 0.0164 6,700
May 08 2024 0.01563 0.00 0.00% 0.01563 0.01563 0.01563 0
May 07 2024 0.01563 0.00 0.00% 0.01563 0.01563 0.01563 0
May 06 2024 0.01563 0.00005 0.32% 0.0169 0.0169 0.0137 52,500
May 03 2024 0.01558 -0.0013 -7.71% 0.01633 0.017 0.0136 416,500
May 02 2024 0.016881 0.00112 7.11% 0.016881 0.016881 0.016881 3,010
May 01 2024 0.01576 -0.00024 -1.50% 0.015 0.01576 0.015 2,450
Apr 30 2024 0.016 -0.001 -5.88% 0.017 0.017 0.016 69,605
Apr 29 2024 0.017 0.002 13.33% 0.01615 0.0179 0.016 357,250
Apr 26 2024 0.015 -0.0005 -3.23% 0.0156 0.017 0.015 103,800
Apr 25 2024 0.0155 -0.0035 -18.42% 0.0145 0.0155 0.014 389,150
Apr 24 2024 0.019 0.0004 2.15% 0.0186 0.019 0.015 75,669
Apr 23 2024 0.0186 0.0001 0.54% 0.01855 0.0186 0.01855 29,500
Apr 22 2024 0.0185 0.0015 8.82% 0.017 0.01855 0.017 76,014

Your Recent History

USOTC
PKTX
Protokinetix (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved