PKTX - ProtoKinetix, Incorporated

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 20200.18250.19000.17740.18250.1825133,311
Feb 13, 20200.18000.18000.17500.18000.180013,352
Feb 12, 20200.17500.18500.17500.18500.185094,047
Feb 11, 20200.17980.17980.16000.17980.1798111,590
Feb 10, 20200.17980.17980.17000.17000.170012,852
Feb 07, 20200.18000.18000.16000.17980.179856,504
Feb 06, 20200.15100.17990.15100.17990.179929,594
Feb 05, 20200.13500.18000.12700.18000.180014,501
Feb 04, 20200.18500.18500.16000.16300.163096,768
Feb 03, 20200.17000.18000.14000.18000.180049,057
Jan 31, 20200.17000.18000.16300.18000.180038,627
Jan 30, 20200.17680.17680.16220.17670.176783,125
Jan 29, 20200.14250.20050.14250.16500.1650531,335
Jan 28, 20200.13500.14250.12250.14250.142576,322
Jan 27, 20200.13500.15000.13500.13500.135068,796
Jan 24, 20200.13000.13500.12500.13500.1350304,517
Jan 23, 20200.12390.13000.12000.13000.1300225,639
Jan 22, 20200.12500.12500.11500.11910.1191118,652
Jan 21, 20200.11250.12500.11000.12500.1250122,461
Jan 17, 20200.11070.11070.11070.11070.1107850
Jan 16, 20200.12500.12500.11000.11000.110061,522
Jan 15, 20200.12500.13000.12000.13000.130028,856
Jan 14, 20200.12500.12500.11750.12440.124418,148
Jan 13, 20200.11000.13000.10600.12490.1249117,273
Jan 10, 20200.11000.12500.10850.12500.125088,664
Jan 09, 20200.11980.12000.11000.11000.110092,369
Jan 08, 20200.10500.11990.10000.11790.1179114,675
Jan 07, 20200.10500.10980.10000.10980.109821,174
Jan 06, 20200.10500.11000.10000.11000.110050,892
Jan 03, 20200.10000.10000.10000.10000.10004,200
Jan 02, 20200.09100.09800.09100.09800.09809,000
Dec 31, 20190.11000.11000.09100.09100.0910156,150
Dec 30, 20190.09600.11000.09600.11000.110026,701
Dec 27, 20190.09900.09900.09900.09900.09903,000
Dec 26, 20190.09800.10000.09200.09200.092019,690
Dec 24, 20190.09510.09510.09300.09300.093030,250
Dec 23, 20190.09600.09610.09600.09600.096054,569
Dec 20, 20190.12000.12500.09880.09880.0988207,399
Dec 19, 20190.12200.12200.11000.11500.1150176,582
Dec 18, 20190.10750.12000.10750.12000.1200286,400
Dec 17, 20190.09500.10000.09500.10000.100015,300
Dec 16, 20190.09250.10000.09000.09900.0990112,404
Dec 13, 20190.09990.09990.09990.09990.0999-
Dec 12, 20190.09990.09990.09990.09990.09994,500
Dec 11, 20190.09990.10490.09990.10490.104910,000
Dec 10, 20190.09600.11990.09600.10490.1049239,930
Dec 09, 20190.10000.10000.09250.09900.099073,260
Dec 06, 20190.11900.12500.09500.11000.110032,220
Dec 05, 20190.12000.12500.09500.12500.125059,700
Dec 04, 20190.10500.12000.09250.10900.10905,550
Dec 03, 20190.09750.13000.09750.12950.129524,997
Dec 02, 20190.09750.09750.09750.09750.0975125
Nov 29, 20190.09750.09750.09750.09750.09756,000
Nov 27, 20190.10010.10010.09000.09000.0900111,781
Nov 26, 20190.10500.10500.10500.10500.10503,500
Nov 25, 20190.12730.12730.10000.10000.100047,749
Nov 22, 20190.12500.12500.10500.10500.105099,500
Nov 21, 20190.11180.14000.10450.12100.1210160,013
Nov 20, 20190.10640.11250.09800.10910.109198,000
Nov 19, 20190.10900.11300.10400.11300.113057,758
Nov 18, 20190.11000.11000.11000.11000.1100-
Nov 15, 20190.09800.11000.08550.11000.110098,938
Nov 14, 20190.11000.11000.10000.10000.100032,161
Nov 13, 20190.10500.10500.10500.10500.105015,100
Nov 12, 20190.10500.10500.10500.10500.10505,100
Nov 11, 20190.10450.11800.10450.10800.108014,500
Nov 08, 20190.11900.12000.10100.11790.117927,020
Nov 07, 20190.12250.12250.10750.11900.119075,150
Nov 06, 20190.12000.12000.10000.12000.120021,932
Nov 05, 20190.11000.12500.10000.12500.125014,477
Nov 04, 20190.11900.11900.09800.10100.1010192,710
Nov 01, 20190.09100.09100.08200.09000.0900216,822
Oct 31, 20190.09100.09100.08200.09100.0910137,900
Oct 30, 20190.10000.10000.10000.10000.100011,730
Oct 29, 20190.10010.10100.10000.10000.1000467,772
Oct 28, 20190.10100.10100.10000.10000.100020,000
Oct 25, 20190.10990.10990.10990.10990.10992,000
Oct 24, 20190.10500.10500.10500.10500.105014,550
Oct 23, 20190.11500.11500.10000.10000.1000130,800
Oct 22, 20190.11000.11000.11000.11000.11003,000
Oct 21, 20190.11500.11500.10500.11100.111060,950
Oct 18, 20190.10510.11500.10510.11500.115031,304
Oct 17, 20190.10500.10500.10010.10010.1001100,000
Oct 16, 20190.11000.11020.10010.11000.110062,848
Oct 15, 20190.10020.10020.10010.10010.100115,843
Oct 14, 20190.13000.13000.10010.10020.100224,369
Oct 11, 20190.10000.13000.08100.13000.1300200,407
Oct 10, 20190.10000.10000.10000.10000.1000-
Oct 09, 20190.10000.10000.10000.10000.100085,000
Oct 08, 20190.10500.10500.10000.10000.1000917,415
Oct 07, 20190.11700.11700.10800.10990.109925,771
Oct 04, 20190.12000.12000.11000.12000.120062,664
Oct 03, 20190.13000.14290.10000.11500.1150259,188
Oct 02, 20190.11120.13000.11120.13000.130066,500
Oct 01, 20190.11000.11000.10750.11000.110020,852
Sep 30, 20190.10500.11000.10000.10000.100060,295
Sep 27, 20190.10000.11000.10000.11000.110027,471
Sep 26, 20190.08230.10000.08220.09980.099895,841
Sep 25, 20190.09000.11000.08220.11000.1100247,135
Sep 24, 20190.12000.12000.08600.10750.1075257,054
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...