ProtoKinetix, Incorporated (PKTX)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:14PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0163 | 0.0170 | 0.0136 | 0.0156 | 0.0156 | 416,500 |
| 02 May 2024 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 3,010 |
| 01 May 2024 | 0.0150 | 0.0158 | 0.0150 | 0.0158 | 0.0158 | 2,450 |
| 30 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 69,605 |
| 29 Apr 2024 | 0.0161 | 0.0173 | 0.0160 | 0.0170 | 0.0170 | 357,250 |
| 26 Apr 2024 | 0.0156 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 103,800 |
| 25 Apr 2024 | 0.0145 | 0.0155 | 0.0140 | 0.0155 | 0.0155 | 389,150 |
| 24 Apr 2024 | 0.0186 | 0.0190 | 0.0150 | 0.0190 | 0.0190 | 75,669 |
| 23 Apr 2024 | 0.0185 | 0.0186 | 0.0185 | 0.0186 | 0.0186 | 29,500 |
| 22 Apr 2024 | 0.0170 | 0.0185 | 0.0170 | 0.0185 | 0.0185 | 76,014 |
| 19 Apr 2024 | 0.0186 | 0.0186 | 0.0170 | 0.0170 | 0.0170 | 10,510 |
| 18 Apr 2024 | 0.0169 | 0.0188 | 0.0150 | 0.0172 | 0.0172 | 112,898 |
| 17 Apr 2024 | 0.0161 | 0.0165 | 0.0142 | 0.0142 | 0.0142 | 173,334 |
| 16 Apr 2024 | 0.0159 | 0.0169 | 0.0150 | 0.0169 | 0.0169 | 99,049 |
| 15 Apr 2024 | 0.0152 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 528,786 |
| 12 Apr 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 300 |
| 11 Apr 2024 | 0.0195 | 0.0195 | 0.0194 | 0.0194 | 0.0194 | 20,000 |
| 10 Apr 2024 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | - |
| 09 Apr 2024 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 10,000 |
| 08 Apr 2024 | 0.0170 | 0.0178 | 0.0170 | 0.0170 | 0.0170 | 30,109 |
| 05 Apr 2024 | 0.0183 | 0.0190 | 0.0183 | 0.0190 | 0.0190 | 65,000 |
| 04 Apr 2024 | 0.0150 | 0.0197 | 0.0150 | 0.0173 | 0.0173 | 57,000 |
| 03 Apr 2024 | 0.0183 | 0.0197 | 0.0168 | 0.0195 | 0.0195 | 49,000 |
| 02 Apr 2024 | 0.0141 | 0.0167 | 0.0141 | 0.0167 | 0.0167 | 2,854 |
| 01 Apr 2024 | 0.0198 | 0.0199 | 0.0174 | 0.0174 | 0.0174 | 78,504 |
| 28 Mar 2024 | 0.0160 | 0.0198 | 0.0160 | 0.0198 | 0.0198 | 94,500 |
| 27 Mar 2024 | 0.0173 | 0.0173 | 0.0147 | 0.0147 | 0.0147 | 33,500 |
| 26 Mar 2024 | 0.0183 | 0.0183 | 0.0183 | 0.0183 | 0.0183 | - |
| 25 Mar 2024 | 0.0150 | 0.0183 | 0.0142 | 0.0183 | 0.0183 | 261,699 |
| 22 Mar 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | - |
| 21 Mar 2024 | 0.0185 | 0.0199 | 0.0174 | 0.0174 | 0.0174 | 230,663 |
| 20 Mar 2024 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | - |
| 19 Mar 2024 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 5,000 |
| 18 Mar 2024 | 0.0152 | 0.0180 | 0.0152 | 0.0180 | 0.0180 | 255,000 |
| 15 Mar 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0155 | 0.0155 | 103,150 |
| 14 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 722,831 |
| 13 Mar 2024 | 0.0160 | 0.0190 | 0.0144 | 0.0160 | 0.0160 | 188,330 |
| 12 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 11 Mar 2024 | 0.0141 | 0.0183 | 0.0141 | 0.0160 | 0.0160 | 242,317 |
| 08 Mar 2024 | 0.0167 | 0.0189 | 0.0138 | 0.0170 | 0.0170 | 233,014 |
| 07 Mar 2024 | 0.0169 | 0.0188 | 0.0169 | 0.0188 | 0.0188 | 9,000 |
| 06 Mar 2024 | 0.0189 | 0.0189 | 0.0150 | 0.0188 | 0.0188 | 56,149 |
| 05 Mar 2024 | 0.0195 | 0.0198 | 0.0160 | 0.0175 | 0.0175 | 101,265 |
| 04 Mar 2024 | 0.0199 | 0.0199 | 0.0173 | 0.0173 | 0.0173 | 15,035 |
| 01 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 29 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 28 Feb 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 65,000 |
| 27 Feb 2024 | 0.0180 | 0.0205 | 0.0180 | 0.0205 | 0.0205 | 101,000 |
| 26 Feb 2024 | 0.0200 | 0.0201 | 0.0200 | 0.0200 | 0.0200 | 13,000 |
| 23 Feb 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 10,000 |
| 22 Feb 2024 | 0.0190 | 0.0210 | 0.0130 | 0.0175 | 0.0175 | 425,371 |
| 21 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 20 Feb 2024 | 0.0180 | 0.0200 | 0.0152 | 0.0200 | 0.0200 | 125,225 |
| 16 Feb 2024 | 0.0179 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 12,000 |
| 15 Feb 2024 | 0.0165 | 0.0180 | 0.0165 | 0.0170 | 0.0170 | 118,500 |
| 14 Feb 2024 | 0.0182 | 0.0190 | 0.0155 | 0.0170 | 0.0170 | 114,700 |
| 13 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 250 |
| 12 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 09 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,500 |
| 08 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 07 Feb 2024 | 0.0168 | 0.0190 | 0.0168 | 0.0190 | 0.0190 | 43,500 |
| 06 Feb 2024 | 0.0200 | 0.0200 | 0.0179 | 0.0190 | 0.0190 | 128,000 |
| 05 Feb 2024 | 0.0162 | 0.0210 | 0.0162 | 0.0200 | 0.0200 | 221,966 |
| 02 Feb 2024 | 0.0162 | 0.0162 | 0.0159 | 0.0159 | 0.0159 | 24,675 |
| 01 Feb 2024 | 0.0158 | 0.0163 | 0.0158 | 0.0163 | 0.0163 | 44,000 |
| 31 Jan 2024 | 0.0167 | 0.0168 | 0.0150 | 0.0150 | 0.0150 | 24,200 |
| 30 Jan 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
| 29 Jan 2024 | 0.0140 | 0.0154 | 0.0132 | 0.0154 | 0.0154 | 483,254 |
| 26 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 120,000 |
| 25 Jan 2024 | 0.0159 | 0.0177 | 0.0140 | 0.0140 | 0.0140 | 512,614 |
| 24 Jan 2024 | 0.0191 | 0.0191 | 0.0146 | 0.0177 | 0.0177 | 166,872 |
| 23 Jan 2024 | 0.0151 | 0.0200 | 0.0146 | 0.0199 | 0.0199 | 296,256 |
| 22 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 19 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| 18 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 17 Jan 2024 | 0.0208 | 0.0208 | 0.0166 | 0.0200 | 0.0200 | 2,470 |
| 16 Jan 2024 | 0.0200 | 0.0208 | 0.0178 | 0.0208 | 0.0208 | 46,000 |
| 12 Jan 2024 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | - |
| 11 Jan 2024 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | - |
| 10 Jan 2024 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | - |
| 09 Jan 2024 | 0.0168 | 0.0209 | 0.0168 | 0.0209 | 0.0209 | 11,732 |
| 08 Jan 2024 | 0.0178 | 0.0208 | 0.0178 | 0.0208 | 0.0208 | 6,000 |
| 05 Jan 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 563,157 |
| 04 Jan 2024 | 0.0141 | 0.0227 | 0.0141 | 0.0220 | 0.0220 | 76,570 |
| 03 Jan 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 59,985 |
| 02 Jan 2024 | 0.0194 | 0.0235 | 0.0193 | 0.0210 | 0.0210 | 1,109,543 |
| 29 Dec 2023 | 0.0194 | 0.0194 | 0.0159 | 0.0190 | 0.0190 | 324,579 |
| 28 Dec 2023 | 0.0220 | 0.0220 | 0.0106 | 0.0194 | 0.0194 | 119,350 |
| 27 Dec 2023 | 0.0139 | 0.0145 | 0.0102 | 0.0124 | 0.0124 | 161,500 |
| 26 Dec 2023 | 0.0143 | 0.0143 | 0.0121 | 0.0143 | 0.0143 | 8,000 |
| 22 Dec 2023 | 0.0131 | 0.0142 | 0.0121 | 0.0142 | 0.0142 | 75,400 |
| 21 Dec 2023 | 0.0121 | 0.0182 | 0.0121 | 0.0144 | 0.0144 | 69,700 |
| 20 Dec 2023 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 6,000 |
| 19 Dec 2023 | 0.0150 | 0.0237 | 0.0127 | 0.0230 | 0.0230 | 337,850 |
| 18 Dec 2023 | 0.0142 | 0.0248 | 0.0142 | 0.0240 | 0.0240 | 8,045 |
| 15 Dec 2023 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | - |
| 14 Dec 2023 | 0.0289 | 0.0289 | 0.0150 | 0.0211 | 0.0211 | 135,612 |
| 13 Dec 2023 | 0.0103 | 0.0194 | 0.0102 | 0.0190 | 0.0190 | 127,659 |
| 12 Dec 2023 | 0.0112 | 0.0175 | 0.0103 | 0.0175 | 0.0175 | 93,500 |
| 11 Dec 2023 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 27,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.