Protokinetix Inc (PK) (PKTX)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0024 | 29.2682926829 | 0.0082 | 0.0107 | 0.008 | 188917 | 0.00977809 | CS |
| 4 | 0.0008 | 8.16326530612 | 0.0098 | 0.011 | 0.008 | 103418 | 0.00979321 | CS |
| 12 | 0.0002 | 1.92307692308 | 0.0104 | 0.0125 | 0.008 | 127899 | 0.01000444 | CS |
| 26 | 0.0005 | 4.9504950495 | 0.0101 | 0.0142 | 0.008 | 104632 | 0.01025096 | CS |
| 52 | -0.00854 | -44.618599791 | 0.01914 | 0.021 | 0.008 | 115472 | 0.01274343 | CS |
| 156 | -0.0594 | -84.8571428571 | 0.07 | 0.09 | 0.008 | 99124 | 0.02632892 | CS |
| 260 | -0.1194 | -91.8461538462 | 0.13 | 0.27 | 0.008 | 88619 | 0.06876277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.0106 | 0.0011 | 11.58 | 0.01015 | 0.0106 | 0.0087 | 243007 |
| 1737671220 | 0.0095 | 0.0011 | 13.10 | 0.0084499 | 0.0102 | 0.0084499 | 151052 |
| 1737584640 | 0.0084 | -0.001708 | -16.90 | 0.008 | 0.00855 | 0.008 | 55700 |
| 1737498480 | 0.010108 | 0 | 0.00 | 0.010108 | 0.010108 | 0.010108 | 0 |
| 1737152880 | 0.010108 | 0.002108 | 26.35 | 0.0082 | 0.0107 | 0.0082 | 360000 |
| 1737066420 | 0.008 | -0.0004 | -4.76 | 0.0082 | 0.0082 | 0.008 | 117751 |
| 1736979720 | 0.0084 | -0.0002 | -2.33 | 0.0084 | 0.0084 | 0.0083 | 50500 |
| 1736893380 | 0.0086 | -0.0004 | -4.44 | 0.0086 | 0.0086 | 0.0086 | 10000 |
| 1736806800 | 0.009 | -0.001 | -10.00 | 0.01 | 0.01 | 0.009 | 165000 |
| 1736547720 | 0.01 | 0 | 0.00 | 0.0095999 | 0.01 | 0.0095999 | 25014 |
| 1736375340 | 0.01 | -0.00094 | -8.59 | 0.0095 | 0.01 | 0.00875 | 112784 |
| 1736288940 | 0.01094 | 0.00094 | 9.40 | 0.0095999 | 0.011 | 0.0092 | 299989 |
| 1736202360 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.0097 | 207090 |
| 1735942980 | 0.01 | 4.0E-5 | 0.40 | 0.01 | 0.01 | 0.01 | 2500 |
| 1735856700 | 0.00996 | -4.0E-5 | -0.40 | 0.0082 | 0.01 | 0.0082 | 57500 |
| 1735683960 | 0.01 | 5.0E-5 | 0.50 | 0.01 | 0.01 | 0.01 | 2521 |
| 1735597740 | 0.00995 | -5.0E-5 | -0.50 | 0.00987 | 0.00995 | 0.00987 | 16020 |
| 1735338000 | 0.01 | 0.00018 | 1.83 | 0.0098 | 0.01 | 0.0098 | 21272 |
| 1735252020 | 0.00982 | -7.5E-5 | -0.76 | 0.00982 | 0.00982 | 0.00982 | 1289 |
| 1735078800 | 0.009895 | 0 | 0.00 | 0.009895 | 0.009895 | 0.009895 | 0 |
| 1734992400 | 0.009895 | 0.000195 | 2.01 | 0.0097 | 0.009895 | 0.0097 | 1574 |
| 1734733200 | 0.0097 | -2.0E-5 | -0.21 | 0.0097 | 0.0097 | 0.0097 | 2500 |
| 1734646800 | 0.00972 | -0.00023 | -2.31 | 0.00972 | 0.00972 | 0.00972 | 39000 |
| 1734560940 | 0.00995 | 0.00015 | 1.53 | 0.009925 | 0.00995 | 0.0099 | 241440 |
| 1734474360 | 0.0098 | -0.000125 | -1.26 | 0.009325 | 0.01 | 0.0091 | 242570 |
| 1734388140 | 0.009925 | 0 | 0.00 | 0.009925 | 0.009925 | 0.009925 | 0 |
| 1734128940 | 0.009925 | -7.5E-5 | -0.75 | 0.0102 | 0.0102 | 0.0091 | 50000 |
| 1734042480 | 0.01 | 0.0005 | 5.26 | 0.00975 | 0.01 | 0.0096399 | 86819 |
| 1733955900 | 0.0095 | -0.003 | -24.00 | 0.0108 | 0.0124 | 0.00905 | 66125 |
| 1733869200 | 0.0125 | 0.0016 | 14.68 | 0.0108 | 0.0125 | 0.01 | 171803 |
| 1733782800 | 0.0109 | 1.5E-5 | 0.14 | 0.01099 | 0.01099 | 0.0109 | 3454 |
| 1733523600 | 0.010885 | 0.002585 | 31.14 | 0.0108 | 0.0125 | 0.0108 | 205665 |
| 1733437500 | 0.0083 | -0.0025 | -23.15 | 0.009 | 0.009 | 0.0083 | 17643 |
| 1733350980 | 0.0108 | 0.0023 | 27.06 | 0.0082 | 0.01199 | 0.0082 | 479227 |
| 1733264700 | 0.0085 | -0.000475 | -5.29 | 0.0088 | 0.0098 | 0.0082 | 239034 |
| 1733178180 | 0.008975 | 7.5E-5 | 0.84 | 0.00895 | 0.009 | 0.0089 | 78021 |
| 1732918200 | 0.0089 | 0.0008 | 9.88 | 0.0089 | 0.0089 | 0.0081 | 97711 |
| 1732746540 | 0.0081 | -0.0003 | -3.57 | 0.009 | 0.009 | 0.0081 | 167304 |
| 1732660140 | 0.0084 | -0.00105 | -11.11 | 0.0084 | 0.0084 | 0.0084 | 10010 |
| 1732573560 | 0.00945 | 0 | 0.00 | 0.00945 | 0.00945 | 0.00945 | 2606 |
| 1732314240 | 0.00945 | 0 | 0.00 | 0.00945 | 0.00945 | 0.00945 | 0 |
| 1732227840 | 0.00945 | 0 | 0.00 | 0.00945 | 0.00945 | 0.00945 | 0 |
| 1732141440 | 0.00945 | 0 | 0.00 | 0.00945 | 0.00945 | 0.00945 | 0 |
| 1732055040 | 0.00945 | 0 | 0.00 | 0.00945 | 0.00945 | 0.00945 | 0 |
| 1731968640 | 0.00945 | 0.000315 | 3.45 | 0.0084 | 0.00945 | 0.0084 | 22000 |
| 1731709260 | 0.009135 | -0.000585 | -6.02 | 0.009135 | 0.009135 | 0.009135 | 8000 |
| 1731622800 | 0.00972 | -0.000755 | -7.21 | 0.0105 | 0.0106 | 0.0084 | 10858 |
| 1731536760 | 0.010475 | 0.001475 | 16.39 | 0.0081 | 0.010475 | 0.0081 | 1323084 |
| 1731450480 | 0.009 | 0.0007 | 8.43 | 0.00995 | 0.00995 | 0.009 | 85005 |
| 1731363600 | 0.0083 | -0.00127 | -13.27 | 0.009 | 0.0109 | 0.0083 | 93004 |
| 1731104400 | 0.00957 | 0.000475 | 5.22 | 0.0091 | 0.00957 | 0.0091 | 80850 |
| 1731018540 | 0.009095 | 4.5E-5 | 0.50 | 0.009025 | 0.009095 | 0.009025 | 4375 |
| 1730931600 | 0.00905 | -0.00095 | -9.50 | 0.0095999 | 0.00976 | 0.009 | 68500 |
| 1730845680 | 0.01 | -0.000785 | -7.28 | 0.01071 | 0.0109 | 0.0095 | 392320 |
| 1730759160 | 0.010785 | 0.000285 | 2.71 | 0.0104499 | 0.010785 | 0.0104499 | 127690 |
| 1730496420 | 0.0105 | 0.0023 | 28.05 | 0.0104 | 0.0105 | 0.0104 | 65000 |
| 1730409780 | 0.0082 | -0.00225 | -21.53 | 0.0109 | 0.0109 | 0.0082 | 32000 |
| 1730323500 | 0.0104499 | -0.00035 | -3.24 | 0.0104499 | 0.0104499 | 0.0104499 | 2359 |
| 1730237280 | 0.0108 | 0.0008 | 8.00 | 0.0104 | 0.0108 | 0.01023 | 32512 |
| 1730150880 | 0.01 | -0.00045 | -4.31 | 0.0104499 | 0.0104499 | 0.01 | 18326 |
| 1729891500 | 0.0104499 | -0.00035 | -3.24 | 0.0108 | 0.0109 | 0.0104499 | 315702 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
