Protokinetix Inc (PK) Historical Data - PKTX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Protokinetix Inc (PK) (PKTX)
Protokinetix Inc (PK) (PKTX) Historical

Protokinetix Inc (PK) (PKTX)

0.0141

0.00

(0.00%)

Closed July 23 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0003	2.17391304348	0.0138	0.0144	0.0093	45200	0.01172868	CS
4	0.0031	28.1818181818	0.011	0.0145	0.008	135149	0.01144074	CS
12	-0.00205	-12.693498452	0.01615	0.0179	0.008	125620	0.01254578	CS
26	-0.001	-6.62251655629	0.0151	0.021	0.008	130383	0.01490456	CS
52	-0.0073	-34.1121495327	0.0214	0.03	0.008	113750	0.01739799	CS
156	-0.1059	-88.25	0.12	0.155	0.008	87239	0.03584879	CS
260	-0.207	-93.6227951153	0.2211	0.28	0.008	87666	0.08218607	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721683380	0.0141	0	0.00	0.0141	0.0141	0.0141	0
1721424180	0.0141	0.0021	17.50	0.0111	0.0141	0.0111	25000
1721337960	0.012	-0.0024	-16.67	0.01284	0.01326	0.012	98498
1721251320	0.0144	0.005	53.19	0.0139	0.0144	0.01	15750
1721164920	0.0094	-0.00186	-16.52	0.0123	0.0123	0.0094	47001
1721078940	0.0112599	-0.00254	-18.41	0.0138	0.0138	0.0092999	39750
1720819200	0.0138	0.00215	18.45	0.0139	0.0139	0.01155	46495
1720733280	0.01165	-0.00205	-14.96	0.01165	0.01165	0.01165	100
1720646880	0.0137	0.0017	14.17	0.0106	0.0145	0.0092	446333
1720560540	0.012	0.0002	1.69	0.0118	0.012	0.0092	219000
1720473600	0.0118	0.0008	7.27	0.0086	0.0118	0.0086	35455
1720214640	0.011	-0.0009	-7.56	0.01145	0.0118	0.011	270232
1720041000	0.0119	0.00185	18.41	0.011	0.0119	0.0101	266539
1719955740	0.01005	0.00205	25.63	0.0109	0.011	0.01005	107500
1719868980	0.008	-0.002	-20.00	0.0103	0.011	0.008	236976
1719610020	0.01	0	0.00	0.011	0.011	0.01	3000
1719523200	0.01	0	0.00	0.01	0.01	0.01	60800
1719437280	0.01	0	0.00	0.01	0.01	0.01	0
1719350880	0.01	-0.0014	-12.28	0.0081	0.012	0.0081	174249
1719264540	0.0114	0.0007	6.54	0.011	0.0114	0.011	340000
1719005220	0.0107	0.0002	1.90	0.01	0.0107	0.01	10000
1718918940	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1718746140	0.0105	-0.0005	-4.55	0.0109	0.0109	0.008	302046
1718659680	0.011	-0.0001	-0.90	0.0111	0.0111	0.0106	668100
1718400300	0.0111	-0.0019	-14.62	0.015	0.015	0.0111	364600
1718314140	0.013	-0.002	-13.33	0.013	0.013	0.013	53650
1718227680	0.015	0	0.00	0.015	0.015	0.015	0
1718141280	0.015	0	0.00	0.015	0.015	0.015	0
1718054880	0.015	-4.0E-5	-0.27	0.015	0.015	0.015	2000
1717795800	0.01504	0	0.00	0.01504	0.01504	0.01504	0
1717709400	0.01504	4.0E-5	0.27	0.01504	0.01504	0.01504	14997
1717622460	0.015	0.0011	7.91	0.01365	0.015	0.0122	25650
1717536360	0.0139	0.00045	3.35	0.01235	0.0139	0.012	78400
1717450140	0.01345	-0.00075	-5.28	0.0153	0.0153	0.0112	123234
1717190940	0.0142	0.00045	3.27	0.0142	0.0142	0.0142	200
1717104540	0.01375	0	0.00	0.01375	0.01375	0.01375	0
1717018140	0.01375	0	0.00	0.01375	0.01375	0.01375	0
1716931740	0.01375	0	0.00	0.01375	0.01375	0.01375	7100
1716585840	0.01375	-0.0008	-5.50	0.0125	0.01375	0.0112	325981
1716499740	0.01455	-0.00145	-9.06	0.0137	0.01455	0.0125	207667
1716413340	0.016	0	0.00	0.016	0.016	0.016	0
1716326940	0.016	0.00027	1.72	0.016	0.016	0.016	10500
1716240180	0.01573	0.00087	5.85	0.015875	0.015875	0.01515	48000
1715981340	0.01486	-0.00174	-10.48	0.0166	0.0166	0.0137	30000
1715894940	0.0166	-0.0001	-0.60	0.0166	0.0166	0.0166	10000
1715808000	0.0167	0.0017	11.33	0.01515	0.0167	0.0136	25000
1715722140	0.015	-0.0014	-8.54	0.0136	0.015	0.0136	5100
1715635320	0.0164	0	0.00	0.0164	0.0164	0.0164	0
1715376120	0.0164	0	0.00	0.0164	0.0164	0.0164	0
1715289720	0.0164	0.00077	4.93	0.0164	0.0164	0.0164	6700
1715203740	0.01563	0	0.00	0.01563	0.01563	0.01563	0
1715117340	0.01563	0	0.00	0.01563	0.01563	0.01563	0
1715030940	0.01563	5.0E-5	0.32	0.0168999	0.0168999	0.0137	52500
1714771740	0.01558	-0.001301	-7.71	0.01633	0.017	0.0136	416500
1714685340	0.016881	0.001121	7.11	0.016881	0.016881	0.016881	3010
1714598400	0.01576	-0.00024	-1.50	0.015	0.01576	0.015	2450
1714512600	0.016	-0.001	-5.88	0.017	0.017	0.016	69605
1714425720	0.017	0.002	13.33	0.01615	0.0179	0.016	357250
1714166580	0.015	-0.0005	-3.23	0.0156	0.017	0.015	103800
1714080300	0.0155	-0.0035	-18.42	0.0145	0.0155	0.014	389150
1713994020	0.019	0.0004001	2.15	0.0185999	0.019	0.015	75669
1713907740	0.0185999	0.0001	0.54	0.01855	0.0185999	0.01855	29500

Protokinetix (PK)

Delayed Upgrade Clock

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