ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,101.57
      1.05%
      US Tech 100
      17,241.40
      1.55%
      Dow Jones
      38,236.25
      0.40%
      Brent Oil
      88.325
      0.20%
      Bitcoin
      63,513.29
      -1.51%
      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 (QB) (PKTX)

      7. Protokinetix Inc (QB) (PKTX) Historical

      PKTX Protokinetix Inc (QB)

      0.015
      -0.0005 (-3.23%)
      Last Updated: 11:39:33
      Delayed by 15 minutes

      PKTX Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Apr 19 2024 0.017 -0.0002 -1.16% 0.0186 0.0186 0.017 10,510
      Apr 18 2024 0.0172 0.003 21.13% 0.01685 0.0188 0.015 112,898
      Apr 17 2024 0.0142 -0.0027 -15.98% 0.01611 0.0165 0.0142 173,334
      Apr 16 2024 0.0169 0.0019 12.67% 0.0159 0.0169 0.015 99,049
      Apr 15 2024 0.015 -0.0002 -1.32% 0.0152 0.01705 0.015 528,786
      Apr 12 2024 0.0152 -0.0042 -21.65% 0.0152 0.0152 0.0152 300
      Apr 11 2024 0.0194 0.0005 2.65% 0.0195 0.0195 0.0194 20,000
      Apr 10 2024 0.0189 0.00 0.00% 0.0189 0.0189 0.0189 0
      Apr 09 2024 0.0189 0.00185 10.85% 0.0189 0.0189 0.0189 10,000
      Apr 08 2024 0.01705 -0.00195 -10.26% 0.017 0.01776 0.017 30,109
      Apr 05 2024 0.019 0.00165 9.51% 0.01832 0.019 0.01832 65,000
      Apr 04 2024 0.01735 -0.00215 -11.03% 0.015 0.0197 0.015 57,000
      Apr 03 2024 0.0195 0.00286 17.15% 0.01829 0.0197 0.0168 49,000
      Apr 02 2024 0.016645 -0.00076 -4.34% 0.0141 0.016645 0.0141 2,854
      Apr 01 2024 0.0174 -0.0024 -12.12% 0.019835 0.01985 0.0174 78,504
      Mar 28 2024 0.0198 0.0051 34.69% 0.016 0.0198 0.016 94,500
      Mar 27 2024 0.0147 -0.00365 -19.89% 0.0173 0.0173 0.0147 33,500
      Mar 26 2024 0.01835 0.00 0.00% 0.01835 0.01835 0.01835 0
      Mar 25 2024 0.01835 0.00095 5.46% 0.015 0.01835 0.0142 261,699
      Mar 22 2024 0.0174 0.00 0.00% 0.0174 0.0174 0.0174 0
      Mar 21 2024 0.0174 -0.0025 -12.56% 0.0185 0.0199 0.0174 230,663
      Mar 20 2024 0.0199 0.00 0.00% 0.0199 0.0199 0.0199 0
      Mar 19 2024 0.0199 0.0019 10.56% 0.0199 0.0199 0.0199 5,000
      Mar 18 2024 0.018 0.0025 16.13% 0.0152 0.018 0.0152 255,000
      Mar 15 2024 0.0155 0.0005 3.33% 0.016 0.016 0.014 103,150
      Mar 14 2024 0.015 -0.001 -6.25% 0.016 0.016 0.015 722,831
      Mar 13 2024 0.016 0.00 0.00% 0.016 0.019 0.0144 188,330
      Mar 12 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
      Mar 11 2024 0.016 -0.001 -5.88% 0.0141 0.0183 0.0141 242,317
      Mar 08 2024 0.017 -0.0018 -9.57% 0.01665 0.0189 0.0138 233,014
      Mar 07 2024 0.0188 0.00 0.00% 0.0169 0.0188 0.0169 9,000
      Mar 06 2024 0.0188 0.0013 7.43% 0.0189 0.0189 0.015 56,149
      Mar 05 2024 0.0175 0.00015 0.88% 0.019524 0.0198 0.01605 101,265
      Mar 04 2024 0.017348 0.00135 8.42% 0.0199 0.0199 0.017348 15,035
      Mar 01 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
      Feb 29 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
      Feb 28 2024 0.016 -0.0045 -21.95% 0.017 0.017 0.015 65,000
      Feb 27 2024 0.0205 0.0005 2.50% 0.018 0.0205 0.018 101,000
      Feb 26 2024 0.02 -0.0005 -2.44% 0.02 0.02008 0.02 13,000
      Feb 23 2024 0.0205 0.003 17.14% 0.0205 0.0205 0.0205 10,000
      Feb 22 2024 0.0175 -0.0025 -12.50% 0.019 0.021 0.013 425,371
      Feb 21 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Feb 20 2024 0.02 0.002 11.11% 0.018 0.02 0.0152 125,225
      Feb 16 2024 0.018 0.001 5.88% 0.0179 0.018 0.015 12,000
      Feb 15 2024 0.017 0.00 0.00% 0.0165 0.018 0.0165 118,500
      Feb 14 2024 0.017 -0.003 -15.00% 0.0182 0.019 0.0155 114,700
      Feb 13 2024 0.02 0.00 0.00% 0.02 0.02 0.02 250
      Feb 12 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Feb 09 2024 0.02 0.001 5.26% 0.02 0.02 0.02 2,500
      Feb 08 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0
      Feb 07 2024 0.019 0.00 0.00% 0.0168 0.019 0.0168 43,500
      Feb 06 2024 0.019 -0.001 -5.00% 0.02 0.02 0.0179 128,000
      Feb 05 2024 0.02 0.0041 25.79% 0.0162 0.021 0.0162 221,966
      Feb 02 2024 0.0159 -0.0004 -2.45% 0.01616 0.01618 0.0159 24,675
      Feb 01 2024 0.0163 0.0013 8.67% 0.0158 0.0163 0.0158 44,000
      Jan 31 2024 0.015 -0.0004 -2.60% 0.0167 0.0168 0.015 24,200
      Jan 30 2024 0.0154 0.00 0.00% 0.0154 0.0154 0.0154 0
      Jan 29 2024 0.0154 0.0014 10.00% 0.014 0.0154 0.0132 483,254

      Your Recent History

      USOTC
      PKTX
      Protokinetix (QB)
      Delayed Upgrade Clock