STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Robinhood gets new legal threat from SEC as crypto crackdown continues

ProtoKinetix, Incorporated (PKTX)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0169

+0.0013

(+8.47%)

As of 10:00AM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

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

Loading more data...

S&P/TSX22,210.92+263.51(+1.20%)

S&P 5005,162.16+34.37(+0.67%)

DOW38,795.16+119.48(+0.31%)

CAD/USD0.7320+0.0011(+0.16%)

CRUDE OIL78.30+0.19(+0.24%)

Bitcoin CAD86,176.71-1,772.42(-2.02%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

ProtoKinetix, Incorporated (PKTX)

S&P/TSX
22,210.92
+263.51(+1.20%)

S&P 500
5,162.16
+34.37(+0.67%)

DOW
38,795.16
+119.48(+0.31%)

CAD/USD
0.7320
+0.0011(+0.16%)

CRUDE OIL
78.30
+0.19(+0.24%)

Bitcoin CAD
86,176.71
-1,772.42(-2.02%)