Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Protokinetix Inc (OP: PKTX )

0.0081 -0.0003 (-3.57%)
Streaming Delayed Price Updated: 1:53 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0084 0.0090 0.0081 0.0081 167,304 -0.00(-3.57%)
Nov 26, 2024 0.0084 0.0084 0.0084 0.0084 10,010 -0.00(-11.58%)
Nov 25, 2024 0.0095 0.0095 0.0095 0.0095 2,606 +0.00(+0.00%)
Nov 18, 2024 0.0095 1 +0.00(+4.40%)
Nov 15, 2024 0.0091 0.0091 0.0091 0.0091 8,000 -0.00(-6.19%)
Nov 14, 2024 0.0105 0.0106 0.0084 0.0097 10,858 -0.00(-7.62%)
Nov 13, 2024 0.0081 0.0105 0.0081 0.0105 1,323,084 +0.00(+16.67%)
Nov 12, 2024 0.0096 0.0100 0.0090 0.0090 85,005 +0.00(+8.43%)
Nov 11, 2024 0.0090 0.0109 0.0083 0.0083 93,004 -0.00(-13.54%)
Nov 08, 2024 0.0091 0.0096 0.0091 0.0096 80,850 +0.00(+5.49%)
Nov 07, 2024 0.0090 0.0091 0.0090 0.0091 4,375 +0.00(+0.00%)
Nov 06, 2024 0.0096 0.0098 0.0090 0.0091 68,500 -0.00(-9.00%)
Nov 05, 2024 0.0107 0.0109 0.0095 0.0100 392,320 -0.00(-7.41%)
Nov 04, 2024 0.0105 0.0108 0.0105 0.0108 127,690 +0.00(+2.86%)
Nov 01, 2024 0.0104 0.0105 0.0104 0.0105 65,000 +0.00(+28.05%)
Oct 31, 2024 0.0109 0.0109 0.0082 0.0082 32,000 -0.00(-21.90%)
Oct 30, 2024 0.0105 0.0105 0.0105 0.0105 2,359 -0.00(-2.78%)
Oct 29, 2024 0.0102 0.0108 0.0102 0.0108 32,512 +0.00(+8.00%)
Oct 28, 2024 0.0105 0.0105 0.0100 0.0100 18,326 -0.00(-4.76%)
Oct 25, 2024 0.0108 0.0109 0.0105 0.0105 315,702 -0.00(-2.78%)
Oct 24, 2024 0.0104 0.0108 0.0104 0.0108 45,000 +0.00(+2.86%)
Oct 23, 2024 0.0109 0.0109 0.0105 0.0105 2,574 -0.00(-3.67%)
Oct 22, 2024 0.0095 0.0109 0.0095 0.0109 17,500 +0.00(+9.00%)
Oct 21, 2024 0.0110 0.0110 0.0091 0.0100 160,000 -0.00(-9.09%)
Oct 18, 2024 0.0095 0.0110 0.0095 0.0110 146,231 +0.00(+22.22%)
Oct 17, 2024 0.0090 0.0090 0.0090 0.0090 12,000 -0.00(-9.09%)
Oct 16, 2024 0.0090 0.0099 0.0080 0.0099 107,924 +0.00(+23.75%)
Oct 15, 2024 0.0091 0.0091 0.0080 0.0080 253,855 -0.00(-1.23%)
Oct 14, 2024 0.0081 0.0091 0.0081 0.0081 21,900 +0.00(+0.00%)
Oct 11, 2024 0.0092 0.0092 0.0081 0.0081 62,250 +0.00(+0.00%)
Oct 10, 2024 0.0081 0.0082 0.0081 0.0081 37,006 -0.00(-1.22%)
Oct 09, 2024 0.0123 0.0127 0.0081 0.0082 1,045,846 -0.01(-39.26%)
Oct 08, 2024 0.0127 0.0135 0.0127 0.0135 35,000 +0.00(+8.00%)
Oct 07, 2024 0.0125 0.0125 0.0119 0.0125 12,001 +0.00(+0.00%)
Oct 04, 2024 0.0118 0.0135 0.0110 0.0125 149,071 +0.00(+23.76%)
Oct 03, 2024 0.0100 0.0135 0.0099 0.0101 167,990 +0.00(+4.12%)
Oct 01, 2024 0.0097 0 -0.00(-9.35%)
Sep 30, 2024 0.0116 0.0130 0.0098 0.0107 133,200 +0.00(+7.00%)
Sep 27, 2024 0.0100 0.0100 0.0100 0.0100 1,600 -0.00(-11.50%)
Sep 26, 2024 0.0113 0.0113 0.0113 0.0113 5,600 +0.00(+13.00%)
Sep 24, 2024 0.0100 0 -0.00(-11.50%)
Sep 23, 2024 0.0139 0.0139 0.0109 0.0113 111,680 -0.00(-18.71%)
Sep 20, 2024 0.0117 0.0140 0.0117 0.0139 55,000 +0.00(+7.75%)
Sep 17, 2024 0.0129 0 -0.00(-7.19%)
Sep 13, 2024 0.0139 0 -0.00(-2.11%)
Sep 12, 2024 0.0086 0.0142 0.0084 0.0142 292,651 +0.00(+1.43%)
Sep 11, 2024 0.0129 0.0140 0.0129 0.0140 22,350 +0.00(+42.86%)
Sep 10, 2024 0.0098 0.0098 0.0098 0.0098 1,000 -0.00(-17.65%)
Sep 09, 2024 0.0107 0.0127 0.0107 0.0119 72,645 +0.00(+45.12%)
Sep 06, 2024 0.0110 0.0110 0.0082 0.0082 85,700 -0.01(-38.35%)
Sep 05, 2024 0.0133 0.0133 0.0133 0.0133 100 +0.00(+9.02%)
Sep 04, 2024 0.0122 0.0122 0.0122 0.0122 5,000 -0.00(-12.86%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.