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 )

0.0149 -0.0017 (-10.24%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 17, 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 (%)
May 26, 2022 0.0300 15 -0.00(-0.33%)
May 23, 2022 0.0301 0 -0.00(-12.75%)
May 20, 2022 0.0230 0.0390 0.0230 0.0345 255,083 +0.00(+15.00%)
May 19, 2022 0.0306 0.0345 0.0224 0.0300 957,386 -0.01(-18.26%)
May 18, 2022 0.0320 0.0379 0.0311 0.0367 491,200 +0.00(+4.86%)
May 17, 2022 0.0385 0.0385 0.0350 0.0350 55,300 -0.01(-15.66%)
May 16, 2022 0.0361 0.0490 0.0361 0.0415 15,315 +0.01(+14.64%)
May 12, 2022 0.0362 0 -0.00(-9.50%)
May 11, 2022 0.0440 0.0440 0.0350 0.0400 92,300 -0.00(-9.50%)
May 10, 2022 0.0442 0.0461 0.0375 0.0442 174,840 +0.00(+4.00%)
May 09, 2022 0.0465 0.0465 0.0425 0.0425 49,060 -0.00(-6.59%)
May 06, 2022 0.0425 0.0455 0.0425 0.0455 95,192 -0.00(-4.21%)
May 05, 2022 0.0490 0.0490 0.0455 0.0475 102,810 +0.00(+5.56%)
May 04, 2022 0.0431 0.0450 0.0403 0.0450 18,192 +0.00(+0.00%)
May 03, 2022 0.0450 0.0475 0.0400 0.0450 84,208 -0.01(-10.00%)
May 02, 2022 0.0472 0.0500 0.0470 0.0500 49,990 +0.00(+0.00%)
Apr 29, 2022 0.0500 0.0500 0.0500 0.0500 72,752 +0.00(+0.00%)
Apr 28, 2022 0.0490 0.0500 0.0440 0.0500 609,080 +0.00(+0.00%)
Apr 27, 2022 0.0500 0.0500 0.0500 0.0500 25,500 +0.00(+8.70%)
Apr 26, 2022 0.0401 0.0460 0.0401 0.0460 635,201 +0.00(+4.55%)
Apr 25, 2022 0.0430 0.0440 0.0400 0.0440 97,210 -0.00(-0.68%)
Apr 22, 2022 0.0430 0.0443 0.0430 0.0443 2,849 -0.00(-3.70%)
Apr 21, 2022 0.0460 0.0465 0.0400 0.0460 544,508 +0.00(+2.68%)
Apr 20, 2022 0.0400 0.0500 0.0400 0.0448 107,477 +0.00(+12.00%)
Apr 19, 2022 0.0450 0.0500 0.0400 0.0400 797,910 -0.01(-15.07%)
Apr 18, 2022 0.0550 0.0550 0.0450 0.0471 116,425 -0.01(-14.36%)
Apr 13, 2022 0.0550 0 +0.00(+5.77%)
Apr 12, 2022 0.0500 0.0520 0.0459 0.0520 457,815 +0.00(+4.00%)
Apr 11, 2022 0.0510 0.0510 0.0500 0.0500 27,528 -0.00(-1.96%)
Apr 08, 2022 0.0500 0.0522 0.0500 0.0510 588,374 +0.00(+2.00%)
Apr 07, 2022 0.0500 0.0500 0.0500 0.0500 12,000 -0.00(-7.24%)
Apr 06, 2022 0.0600 0.0600 0.0500 0.0539 174,299 +0.00(+1.32%)
Apr 05, 2022 0.0585 0.0585 0.0532 0.0532 16,500 -0.00(-6.50%)
Apr 04, 2022 0.0590 0.0599 0.0525 0.0569 360,629 +0.00(+7.36%)
Apr 01, 2022 0.0555 0.0580 0.0530 0.0530 36,725 -0.00(-3.64%)
Mar 31, 2022 0.0650 0.0650 0.0511 0.0550 547,554 -0.01(-19.12%)
Mar 30, 2022 0.0607 0.0680 0.0607 0.0680 160,100 +0.00(+0.00%)
Mar 29, 2022 0.0750 0.0750 0.0605 0.0680 49,799 +0.00(+3.03%)
Mar 28, 2022 0.0650 0.0800 0.0545 0.0660 282,317 +0.01(+9.45%)
Mar 25, 2022 0.0600 0.0697 0.0600 0.0603 92,195 -0.00(-4.29%)
Mar 24, 2022 0.0650 0.0700 0.0590 0.0630 296,695 +0.00(+5.00%)
Mar 23, 2022 0.0750 0.0820 0.0580 0.0600 1,465,982 -0.01(-9.09%)
Mar 22, 2022 0.0750 0.0770 0.0660 0.0660 5,144 -0.01(-14.29%)
Mar 21, 2022 0.0770 0.0770 0.0770 0.0770 326 -0.00(-1.91%)
Mar 17, 2022 0.0785 0 +0.02(+30.83%)
Mar 16, 2022 0.0650 0.0703 0.0550 0.0600 176,567 +0.00(+9.09%)
Mar 15, 2022 0.0600 0.0600 0.0550 0.0550 94,958 -0.00(-7.25%)
Mar 14, 2022 0.0625 0.0625 0.0593 0.0593 8,000 -0.00(-5.42%)
Mar 11, 2022 0.0627 0.0640 0.0627 0.0627 8,950 -0.00(-0.48%)
Mar 09, 2022 0.0630 0 +0.01(+12.30%)
Mar 07, 2022 0.0561 0 -0.00(-8.03%)
Mar 03, 2022 0.0610 0 +0.00(+1.67%)
Mar 02, 2022 0.0600 0.0600 0.0600 0.0600 11,000 +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.