ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

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

Delayed Upgrade Clock