ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      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
      66,619.73
      -0.15%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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)
      TSXV
      GOK
      Ginsms
      Delayed Upgrade Clock