Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Protokinetix Inc (OP: PKTX )

0.0142 +0.0004 (+2.90%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.0353 0.0387 0.0270 0.0387 9,370 +0.00(+0.00%)
Sep 28, 2022 0.0387 0 +0.00(+12.17%)
Sep 23, 2022 0.0345 0 +0.00(+14.62%)
Sep 22, 2022 0.0400 0.0425 0.0300 0.0301 155,900 -0.01(-21.82%)
Sep 21, 2022 0.0395 0.0395 0.0335 0.0385 11,126 -0.00(-2.04%)
Sep 20, 2022 0.0270 0.0393 0.0260 0.0393 207,323 +0.00(+12.29%)
Sep 19, 2022 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Sep 15, 2022 0.0350 0 +0.00(+1.45%)
Sep 14, 2022 0.0310 0.0345 0.0310 0.0345 10,100 -0.00(-1.43%)
Sep 12, 2022 0.0350 0 -0.00(-7.89%)
Sep 07, 2022 0.0380 0 +0.00(+8.57%)
Sep 06, 2022 0.0354 0.0354 0.0350 0.0350 1,500 -0.00(-5.66%)
Aug 30, 2022 0.0371 0 +0.01(+15.94%)
Aug 29, 2022 0.0320 0.0320 0.0320 0.0320 17,000 -0.01(-20.00%)
Aug 25, 2022 0.0400 0 +0.00(+0.00%)
Aug 23, 2022 0.0400 0 +0.00(+11.11%)
Aug 22, 2022 0.0360 0.0360 0.0360 0.0360 21,000 -0.00(-5.26%)
Aug 19, 2022 0.0380 0.0380 0.0380 0.0380 4,001 -0.00(-5.00%)
Aug 18, 2022 0.0400 0.0400 0.0380 0.0400 84,500 -0.00(-4.76%)
Aug 16, 2022 0.0420 0 -0.00(-4.55%)
Aug 15, 2022 0.0440 0.0440 0.0440 0.0440 50,000 +0.00(+0.00%)
Aug 12, 2022 0.0400 0.0440 0.0400 0.0440 7,300 +0.01(+17.33%)
Aug 09, 2022 0.0375 0 -0.00(-6.25%)
Aug 08, 2022 0.0400 0.0400 0.0400 0.0400 68,800 +0.00(+11.73%)
Aug 05, 2022 0.0358 0.0358 0.0358 0.0358 505 -0.00(-9.60%)
Aug 04, 2022 0.0360 0.0396 0.0350 0.0396 25,869 +0.00(+13.14%)
Aug 03, 2022 0.0370 0.0370 0.0350 0.0350 1,400 +0.00(+0.57%)
Aug 02, 2022 0.0300 0.0399 0.0300 0.0348 11,790 -0.00(-3.33%)
Aug 01, 2022 0.0360 0.0360 0.0360 0.0360 110 -0.00(-2.17%)
Jul 29, 2022 0.0397 0.0399 0.0301 0.0368 18,221 -0.00(-1.87%)
Jul 28, 2022 0.0375 0.0375 0.0375 0.0375 3,000 +0.00(+7.14%)
Jul 27, 2022 0.0388 0.0388 0.0350 0.0350 60,000 -0.00(-12.28%)
Jul 26, 2022 0.0400 0.0442 0.0390 0.0399 70,140 +0.00(+2.05%)
Jul 22, 2022 0.0391 100 -0.01(-20.20%)
Jul 20, 2022 0.0490 0 +0.02(+53.13%)
Jul 19, 2022 0.0429 0.0429 0.0320 0.0320 51,450 -0.00(-10.36%)
Jul 18, 2022 0.0390 0.0426 0.0357 0.0357 52,500 -0.00(-7.51%)
Jul 15, 2022 0.0300 0.0390 0.0299 0.0386 155,703 +0.01(+33.10%)
Jul 14, 2022 0.0300 0.0300 0.0290 0.0290 62,398 -0.00(-3.33%)
Jul 12, 2022 0.0300 0 +0.00(+0.33%)
Jul 11, 2022 0.0310 0.0310 0.0232 0.0299 129,165 -0.00(-3.55%)
Jul 08, 2022 0.0321 0.0321 0.0310 0.0310 93,446 -0.01(-20.51%)
Jul 07, 2022 0.0390 0.0390 0.0390 0.0390 50,484 +0.00(+8.33%)
Jul 06, 2022 0.0399 0.0399 0.0320 0.0360 37,500 +0.00(+9.09%)
Jul 05, 2022 0.0400 0.0400 0.0330 0.0330 13,625 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.