ProtoKinetix, Incorporated (PKTX)
OTCMKTS
· Delayed Price · Currency is USD
0.0085
-0.0002 (-2.30%)
May 30, 2025, 10:43 AM EDT
ProtoKinetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -2.30% | 50,000 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.99% | 226,500 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.31% | 402,461 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.81% | 146,749 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.58% | 104,663 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.58% | 282,746 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.38% | 50,000 |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.47% | 110,000 |
| May 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.50% | 6,304 |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22,000 |
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.16% | 46,500 |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.40% | 10,000 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.31% | 20,000 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.20% | 50,860 |
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.17% | 88,000 |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.04% | 10,000 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.00% | 2,000 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,037 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.81% | 15,000 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.22% | 89,000 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -24.62% | 24,130 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 37,000 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 26.21% | 75,700 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.77% | 5,000 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.92% | 56,923 |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.64% | 96,850 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,268 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.79% | 13,961 |
| Apr 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.49% | 201,695 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.10% | 69,866 |
| Mar 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.57% | 15,813 |
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.20% | 25,000 |
| Mar 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 23.27% | 110,624 |
| Mar 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.26% | 10,600 |
| Mar 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.50% | 21,200 |
| Mar 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 65,861 |
| Mar 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.56% | 70,512 |
| Mar 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.72% | 1,550 |