Protokinetix Inc (PK) (PKTX)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0001 | 0.909090909091 | 0.011 | 0.014 | 0.011 | 22883 | 0.01170651 | CS |
| 4 | 0.001 | 9.90099009901 | 0.0101 | 0.0142 | 0.0101 | 37000 | 0.01310262 | CS |
| 12 | -0.0042 | -27.4509803922 | 0.0153 | 0.0153 | 0.008 | 108499 | 0.01160909 | CS |
| 26 | -0.0089 | -44.5 | 0.02 | 0.0205 | 0.008 | 112255 | 0.01427909 | CS |
| 52 | -0.0189 | -63 | 0.03 | 0.03 | 0.008 | 113057 | 0.01675671 | CS |
| 156 | -0.12025 | -91.5492957746 | 0.13135 | 0.155 | 0.008 | 87574 | 0.03403311 | CS |
| 260 | -0.2689 | -96.0357142857 | 0.28 | 0.28 | 0.008 | 87083 | 0.07978034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448480 | 0.0111 | 0 | 0.00 | 0.01255 | 0.01255 | 0.0111 | 64000 |
| 1724362140 | 0.0111 | -0.0029 | -20.71 | 0.0111 | 0.0111 | 0.0111 | 2000 |
| 1724275380 | 0.014 | 0.00075 | 5.66 | 0.014 | 0.014 | 0.014 | 831 |
| 1724189280 | 0.01325 | 0 | 0.00 | 0.01325 | 0.01325 | 0.01325 | 0 |
| 1724102880 | 0.01325 | -0.00075 | -5.36 | 0.011 | 0.01325 | 0.011 | 24700 |
| 1723843620 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1723757220 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1723670820 | 0.014 | 0.0015 | 12.00 | 0.014 | 0.014 | 0.011 | 17950 |
| 1723584360 | 0.0125 | -0.0009 | -6.72 | 0.0142 | 0.0142 | 0.0125 | 15600 |
| 1723497900 | 0.0134 | 0.00075 | 5.93 | 0.0134 | 0.0134 | 0.0134 | 200 |
| 1723238400 | 0.01265 | -0.00155 | -10.92 | 0.011 | 0.014 | 0.011 | 134000 |
| 1723152600 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1723066200 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1722979800 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 10000 |
| 1722893340 | 0.0142 | 0.00023 | 1.65 | 0.0139 | 0.0142 | 0.0101 | 89174 |
| 1722634140 | 0.01397 | -0.00013 | -0.92 | 0.012 | 0.014 | 0.012 | 75100 |
| 1722547620 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1722461220 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1722374820 | 0.0141 | 0.0031 | 28.18 | 0.01405 | 0.0141 | 0.01405 | 34664 |
| 1722288180 | 0.011 | -0.0031 | -21.99 | 0.0101 | 0.011 | 0.0101 | 12781 |
| 1722029340 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1721942940 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1721856540 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1721770140 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 600 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
