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 )

0.0156 -0.0013 (-7.69%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 3, 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 03, 2024 0.0160 0.0170 0.0136 0.0156 416,500 -0.00(-7.69%)
May 02, 2024 0.0169 0.0169 0.0169 0.0169 3,010 +0.00(+6.96%)
May 01, 2024 0.0150 0.0158 0.0150 0.0158 2,450 -0.00(-1.25%)
Apr 30, 2024 0.0169 0.0170 0.0160 0.0160 69,605 -0.00(-5.88%)
Apr 29, 2024 0.0162 0.0174 0.0160 0.0170 357,250 +0.00(+13.33%)
Apr 26, 2024 0.0156 0.0170 0.0150 0.0150 103,800 -0.00(-3.23%)
Apr 25, 2024 0.0145 0.0155 0.0140 0.0155 389,150 -0.00(-18.42%)
Apr 24, 2024 0.0186 0.0190 0.0150 0.0190 75,669 +0.00(+2.15%)
Apr 23, 2024 0.0186 0.0186 0.0186 0.0186 29,500 +0.00(+0.54%)
Apr 22, 2024 0.0170 0.0186 0.0170 0.0185 76,014 +0.00(+8.82%)
Apr 19, 2024 0.0186 0.0186 0.0170 0.0170 10,510 -0.00(-1.16%)
Apr 18, 2024 0.0169 0.0188 0.0150 0.0172 112,898 +0.00(+21.13%)
Apr 17, 2024 0.0161 0.0165 0.0142 0.0142 173,334 -0.00(-15.98%)
Apr 16, 2024 0.0168 0.0169 0.0150 0.0169 99,049 +0.00(+12.67%)
Apr 15, 2024 0.0152 0.0171 0.0150 0.0150 528,786 -0.00(-1.32%)
Apr 12, 2024 0.0152 0.0152 0.0152 0.0152 300 -0.00(-21.65%)
Apr 11, 2024 0.0195 0.0195 0.0194 0.0194 20,000 +0.00(+2.65%)
Apr 09, 2024 0.0189 0 +0.00(+10.53%)
Apr 08, 2024 0.0170 0.0178 0.0170 0.0171 30,109 -0.00(-10.00%)
Apr 05, 2024 0.0183 0.0190 0.0183 0.0190 65,000 +0.00(+9.20%)
Apr 04, 2024 0.0150 0.0197 0.0150 0.0174 57,000 -0.00(-10.77%)
Apr 03, 2024 0.0183 0.0197 0.0168 0.0195 49,000 +0.00(+17.47%)
Apr 02, 2024 0.0141 0.0166 0.0141 0.0166 2,854 -0.00(-4.60%)
Apr 01, 2024 0.0199 0.0199 0.0174 0.0174 78,504 -0.00(-12.12%)
Mar 28, 2024 0.0160 0.0198 0.0160 0.0198 94,500 +0.01(+34.69%)
Mar 27, 2024 0.0173 0.0173 0.0147 0.0147 33,500 -0.00(-20.11%)
Mar 25, 2024 0.0184 0 +0.00(+5.75%)
Mar 21, 2024 0.0174 20 -0.00(-12.56%)
Mar 19, 2024 0.0199 20 +0.00(+10.56%)
Mar 18, 2024 0.0152 0.0180 0.0152 0.0180 255,000 +0.00(+16.13%)
Mar 15, 2024 0.0160 0.0160 0.0140 0.0155 103,150 +0.00(+3.33%)
Mar 14, 2024 0.0160 0.0160 0.0150 0.0150 722,831 -0.00(-6.25%)
Mar 13, 2024 0.0160 0.0190 0.0144 0.0160 188,330 +0.00(+0.00%)
Mar 11, 2024 0.0160 0 -0.00(-5.88%)
Mar 08, 2024 0.0145 0.0189 0.0138 0.0170 233,014 -0.00(-9.57%)
Mar 07, 2024 0.0169 0.0188 0.0169 0.0188 9,000 +0.00(+0.00%)
Mar 06, 2024 0.0189 0.0189 0.0150 0.0188 56,149 +0.00(+7.43%)
Mar 05, 2024 0.0195 0.0198 0.0161 0.0175 101,265 +0.00(+1.16%)
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.