ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Protokinetix Inc (PK)

Protokinetix Inc (PK) (PKTX)

0.010885
0.00259
(31.14%)
Closed December 07 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.00198522.30337078650.00890.01250.00811823270.00978871CS
40.00178519.61538461540.00910.01250.00811809570.00992653CS
120.00118512.21649484540.00970.013970.0081300930.00978322CS
26-0.004155-27.62632978720.015040.015040.0081164960.01064124CS
52-0.008115-42.71052631580.0190.02890.0081214930.0141285CS
156-0.049615-82.00826446280.06050.10.008960810.02835029CS
260-0.108115-90.85294117650.1190.270.008881050.07188715CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17335236000.0108850.00258531.140.01080.01250.0108205665
17334375000.0083-0.0025-23.150.0090.0090.008317643
17333509800.01080.002327.060.00820.011990.0082479227
17332647000.0085-0.000475-5.290.00880.00980.0082239034
17331781800.0089757.5E-50.840.008950.0090.008978021
17329182000.00890.00089.880.00890.00890.008197711
17327465400.0081-0.0003-3.570.0090.0090.0081167304
17326601400.0084-0.00105-11.110.00840.00840.008410010
17325735600.0094500.000.009450.009450.009452606
17323142400.0094500.000.009450.009450.009450
17322278400.0094500.000.009450.009450.009450
17321414400.0094500.000.009450.009450.009450
17320550400.0094500.000.009450.009450.009450
17319686400.009450.0003153.450.00840.009450.008422000
17317092600.009135-0.000585-6.020.0091350.0091350.0091358000
17316228000.00972-0.000755-7.210.01050.01060.008410858
17315367600.0104750.00147516.390.00810.0104750.00811323084
17314504800.0090.00078.430.009950.009950.00985005
17313636000.0083-0.00127-13.270.0090.01090.008393004
17311044000.009570.0004755.220.00910.009570.009180850
17310185400.0090954.5E-50.500.0090250.0090950.0090254375
17309316000.00905-0.00095-9.500.00959990.009760.00968500
17308456800.01-0.000785-7.280.010710.01090.0095392320
17307591600.0107850.0002852.710.01044990.0107850.0104499127690
17304964200.01050.002328.050.01040.01050.010465000
17304097800.0082-0.00225-21.530.01090.01090.008232000
17303235000.0104499-0.00035-3.240.01044990.01044990.01044992359
17302372800.01080.00088.000.01040.01080.0102332512
17301508800.01-0.00045-4.310.01044990.01044990.0118326
17298915000.0104499-0.00035-3.240.01080.01090.0104499315702
17298051600.01080.00035013.350.01040.01080.010445000
17297189400.0104499-0.0004-3.690.010850.010850.01044992574
17296323000.010850.000858.500.00950.010850.009517500
17295456000.01-0.00102-9.260.0110.0110.00905160000
17292864000.011020.0020222.440.009450.011020.00945146231
17292000000.009-0.0009-9.090.0090.0090.00912000
17291139600.00990.001923.750.008950.00990.008107924
17290276800.008-0.0001-1.230.009050.009050.008253855
17289412200.008100.000.00810.009050.008121900
17286819000.008100.000.00920.00920.008162250
17285955600.0081-0.0001-1.220.00820.00820.008137006
17285088000.0082-0.0053-39.260.0123450.0126750.00811045846
17284225800.01350.0018.000.0126750.01350.01267535000
17283360000.01252.0E-50.160.012510.012510.0118512001
17280772200.012480.0024324.180.011750.01350.011149071
17279907600.010050.0003753.880.0098750.01350.009875167990
17279045400.00967500.000.0096750.0096750.0096750
17278181400.009675-0.001025-9.580.010.010.00967560000
17277313800.01070.00077.000.0130.0130.0098133200
17274720000.01-0.00125-11.110.010.010.011600
17273862000.011250.0012512.500.011250.011250.011255600
17272992000.0100.000.010.010.010
17272128000.01-0.0013-11.500.00950.01050.009565400
17271269400.0113-0.0026-18.710.01390.01390.01085111680
17268672000.01390.0009757.540.01170.013970.011755000
17267810400.01292500.000.0129250.0129250.0129250
17266946400.01292500.000.0129250.0129250.0129250
17266082400.012925-0.000975-7.010.0113650.0129250.014300
17265221400.013900.000.01390.01390.01390
17262629400.0139-0.0003-2.110.00970.01390.009718604
17261765400.01420.00021.430.00860.01420.0084292651
17260901400.0140.0042543.590.01290.0140.012922350
17260035000.00975-0.00215-18.070.009750.009750.009751000
17259171600.01190.003745.120.0126750.0126750.0106572645

Your Recent History

Delayed Upgrade Clock