OTC Markets OTCPK - Delayed Quote USD

ProtoKinetix, Incorporated (PKTX)

0.0100

+0.0013

+(14.94%)

At close: May 2 at 10:32:02 AM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	0.0087	0.0100	0.0087	0.0100	0.0100	20,000
May 1, 2025	0.0087	0.0097	0.0087	0.0097	0.0097	50,860
Apr 30, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 29, 2025	0.0100	0.0110	0.0088	0.0100	0.0100	88,000
Apr 28, 2025	0.0096	0.0096	0.0096	0.0096	0.0096	10,000
Apr 25, 2025	0.0098	0.0098	0.0098	0.0098	0.0098	2,000
Apr 24, 2025	0.0098	0.0100	0.0098	0.0100	0.0100	3,037
Apr 23, 2025	0.0098	0.0100	0.0098	0.0100	0.0100	15,000
Apr 22, 2025	0.0099	0.0099	0.0099	0.0099	0.0099	89,000
Apr 21, 2025	0.0098	0.0098	0.0098	0.0098	0.0098	24,130
Apr 17, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 16, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 15, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 14, 2025	0.0121	0.0130	0.0121	0.0130	0.0130	37,000
Apr 11, 2025	0.0096	0.0130	0.0096	0.0130	0.0130	75,700
Apr 10, 2025	0.0103	0.0103	0.0103	0.0103	0.0103	5,000
Apr 9, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 8, 2025	0.0122	0.0130	0.0122	0.0130	0.0130	56,923
Apr 7, 2025	0.0148	0.0148	0.0098	0.0135	0.0135	96,850
Apr 4, 2025	0.0117	0.0117	0.0117	0.0117	0.0117	2,268
Apr 3, 2025	0.0149	0.0149	0.0117	0.0117	0.0117	13,961
Apr 2, 2025	0.0134	0.0141	0.0134	0.0141	0.0141	201,695
Apr 1, 2025	0.0121	0.0140	0.0121	0.0131	0.0131	69,866
Mar 31, 2025	0.0140	0.0140	0.0121	0.0121	0.0121	15,813
Mar 28, 2025	0.0121	0.0140	0.0121	0.0140	0.0140	25,000
Mar 27, 2025	0.0103	0.0128	0.0103	0.0128	0.0128	110,624
Mar 26, 2025	0.0105	0.0105	0.0104	0.0104	0.0104	10,600
Mar 25, 2025	0.0108	0.0108	0.0104	0.0108	0.0108	21,200
Mar 24, 2025	0.0096	0.0110	0.0096	0.0100	0.0100	65,861
Mar 21, 2025	0.0097	0.0110	0.0097	0.0100	0.0100	70,512
Mar 20, 2025	0.0098	0.0098	0.0098	0.0098	0.0098	1,550
Mar 19, 2025	0.0103	0.0109	0.0103	0.0108	0.0108	93,000
Mar 18, 2025	0.0082	0.0082	0.0082	0.0082	0.0082	50,000
Mar 17, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	100,000
Mar 14, 2025	0.0116	0.0116	0.0116	0.0116	0.0116	2,000
Mar 13, 2025	0.0121	0.0121	0.0121	0.0121	0.0121	-
Mar 12, 2025	0.0121	0.0121	0.0121	0.0121	0.0121	-
Mar 11, 2025	0.0144	0.0149	0.0121	0.0121	0.0121	56,312
Mar 10, 2025	0.0147	0.0149	0.0145	0.0145	0.0145	218,067
Mar 7, 2025	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 6, 2025	0.0149	0.0149	0.0149	0.0149	0.0149	1,550
Mar 5, 2025	0.0140	0.0145	0.0140	0.0145	0.0145	102,980
Mar 4, 2025	0.0140	0.0145	0.0140	0.0145	0.0145	23,000
Mar 3, 2025	0.0140	0.0145	0.0140	0.0145	0.0145	255,605
Feb 28, 2025	0.0141	0.0141	0.0125	0.0135	0.0135	175,629
Feb 27, 2025	0.0114	0.0125	0.0114	0.0125	0.0125	241,181
Feb 26, 2025	0.0124	0.0124	0.0124	0.0124	0.0124	10,000
Feb 25, 2025	0.0110	0.0110	0.0100	0.0100	0.0100	330,000
Feb 24, 2025	0.0113	0.0113	0.0110	0.0110	0.0110	300,000
Feb 21, 2025	0.0114	0.0120	0.0114	0.0114	0.0114	121,800
Feb 20, 2025	0.0116	0.0120	0.0116	0.0120	0.0120	50,000
Feb 19, 2025	0.0119	0.0119	0.0110	0.0115	0.0115	95,000
Feb 18, 2025	0.0110	0.0120	0.0110	0.0120	0.0120	542,500
Feb 14, 2025	0.0111	0.0125	0.0110	0.0110	0.0110	949,666
Feb 13, 2025	0.0110	0.0110	0.0103	0.0103	0.0103	160,350
Feb 12, 2025	0.0124	0.0124	0.0103	0.0110	0.0110	331,409
Feb 11, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	10,000
Feb 10, 2025	0.0108	0.0119	0.0107	0.0119	0.0119	100,000
Feb 7, 2025	0.0106	0.0109	0.0106	0.0109	0.0109	40,150
Feb 6, 2025	0.0106	0.0109	0.0106	0.0106	0.0106	16,000
Feb 5, 2025	0.0109	0.0109	0.0090	0.0106	0.0106	362,000
Feb 4, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	3,200
Feb 3, 2025	0.0100	0.0102	0.0100	0.0102	0.0102	69,941
Jan 31, 2025	0.0095	0.0095	0.0095	0.0095	0.0095	2,000
Jan 30, 2025	0.0100	0.0100	0.0095	0.0095	0.0095	69,243
Jan 29, 2025	0.0117	0.0117	0.0109	0.0109	0.0109	423,246
Jan 28, 2025	0.0110	0.0120	0.0110	0.0113	0.0113	416,000
Jan 27, 2025	0.0101	0.0110	0.0101	0.0110	0.0110	76,904
Jan 24, 2025	0.0102	0.0106	0.0087	0.0106	0.0106	243,007
Jan 23, 2025	0.0084	0.0102	0.0084	0.0095	0.0095	151,052
Jan 22, 2025	0.0080	0.0086	0.0080	0.0084	0.0084	55,700
Jan 21, 2025	0.0101	0.0101	0.0101	0.0101	0.0101	-
Jan 17, 2025	0.0082	0.0107	0.0082	0.0101	0.0101	360,000
Jan 16, 2025	0.0082	0.0082	0.0080	0.0080	0.0080	117,751
Jan 15, 2025	0.0084	0.0084	0.0083	0.0084	0.0084	50,500
Jan 14, 2025	0.0086	0.0086	0.0086	0.0086	0.0086	10,000
Jan 13, 2025	0.0100	0.0100	0.0090	0.0090	0.0090	165,000
Jan 10, 2025	0.0096	0.0100	0.0096	0.0100	0.0100	25,014
Jan 8, 2025	0.0095	0.0100	0.0088	0.0100	0.0100	112,784
Jan 7, 2025	0.0096	0.0110	0.0092	0.0109	0.0109	299,989
Jan 6, 2025	0.0100	0.0100	0.0097	0.0100	0.0100	207,090
Jan 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	2,500
Jan 2, 2025	0.0082	0.0100	0.0082	0.0100	0.0100	57,500
Dec 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,521
Dec 30, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	16,020
Dec 27, 2024	0.0098	0.0100	0.0098	0.0100	0.0100	21,272
Dec 26, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	1,289
Dec 24, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Dec 23, 2024	0.0097	0.0099	0.0097	0.0099	0.0099	1,574
Dec 20, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	2,500
Dec 19, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	39,000
Dec 18, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	241,440
Dec 17, 2024	0.0093	0.0100	0.0091	0.0098	0.0098	242,570
Dec 16, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Dec 13, 2024	0.0102	0.0102	0.0091	0.0099	0.0099	50,000
Dec 12, 2024	0.0098	0.0100	0.0096	0.0100	0.0100	86,819
Dec 11, 2024	0.0108	0.0124	0.0091	0.0095	0.0095	66,125
Dec 10, 2024	0.0108	0.0125	0.0100	0.0125	0.0125	171,803
Dec 9, 2024	0.0110	0.0110	0.0109	0.0109	0.0109	3,454
Dec 6, 2024	0.0108	0.0125	0.0108	0.0109	0.0109	205,665
Dec 5, 2024	0.0090	0.0090	0.0083	0.0083	0.0083	17,643
Dec 4, 2024	0.0082	0.0120	0.0082	0.0108	0.0108	479,227
Dec 3, 2024	0.0088	0.0098	0.0082	0.0085	0.0085	239,034
Dec 2, 2024	0.0089	0.0090	0.0089	0.0090	0.0090	78,021
Nov 29, 2024	0.0089	0.0089	0.0081	0.0089	0.0089	97,711
Nov 27, 2024	0.0090	0.0090	0.0081	0.0081	0.0081	167,304
Nov 26, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	10,010
Nov 25, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	2,606
Nov 22, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	-
Nov 21, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	-
Nov 20, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	-
Nov 19, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	-
Nov 18, 2024	0.0084	0.0094	0.0084	0.0094	0.0094	22,000
Nov 15, 2024	0.0091	0.0091	0.0091	0.0091	0.0091	8,000
Nov 14, 2024	0.0105	0.0106	0.0084	0.0097	0.0097	10,858
Nov 13, 2024	0.0081	0.0105	0.0081	0.0105	0.0105	1,323,084
Nov 12, 2024	0.0099	0.0099	0.0090	0.0090	0.0090	85,005
Nov 11, 2024	0.0090	0.0109	0.0083	0.0083	0.0083	93,004
Nov 8, 2024	0.0091	0.0096	0.0091	0.0096	0.0096	80,850
Nov 7, 2024	0.0090	0.0091	0.0090	0.0091	0.0091	4,375
Nov 6, 2024	0.0096	0.0098	0.0090	0.0091	0.0091	68,500
Nov 5, 2024	0.0107	0.0109	0.0095	0.0100	0.0100	392,320
Nov 4, 2024	0.0104	0.0108	0.0104	0.0108	0.0108	127,690
Nov 1, 2024	0.0104	0.0105	0.0104	0.0105	0.0105	65,000
Oct 31, 2024	0.0109	0.0109	0.0082	0.0082	0.0082	32,000
Oct 30, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	2,359
Oct 29, 2024	0.0104	0.0108	0.0102	0.0108	0.0108	32,512
Oct 28, 2024	0.0104	0.0104	0.0100	0.0100	0.0100	18,326
Oct 25, 2024	0.0108	0.0109	0.0104	0.0104	0.0104	315,702
Oct 24, 2024	0.0104	0.0108	0.0104	0.0108	0.0108	45,000
Oct 23, 2024	0.0109	0.0109	0.0104	0.0104	0.0104	2,574
Oct 22, 2024	0.0095	0.0109	0.0095	0.0109	0.0109	17,500
Oct 21, 2024	0.0110	0.0110	0.0091	0.0100	0.0100	160,000
Oct 18, 2024	0.0094	0.0110	0.0094	0.0110	0.0110	146,231
Oct 17, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	12,000
Oct 16, 2024	0.0089	0.0099	0.0080	0.0099	0.0099	107,924
Oct 15, 2024	0.0091	0.0091	0.0080	0.0080	0.0080	253,855
Oct 14, 2024	0.0081	0.0091	0.0081	0.0081	0.0081	21,900
Oct 11, 2024	0.0092	0.0092	0.0081	0.0081	0.0081	62,250
Oct 10, 2024	0.0082	0.0082	0.0081	0.0081	0.0081	37,006
Oct 9, 2024	0.0124	0.0127	0.0081	0.0082	0.0082	1,045,846
Oct 8, 2024	0.0127	0.0135	0.0127	0.0135	0.0135	35,000
Oct 7, 2024	0.0125	0.0125	0.0119	0.0125	0.0125	12,001
Oct 4, 2024	0.0117	0.0135	0.0110	0.0125	0.0125	149,071
Oct 3, 2024	0.0099	0.0135	0.0099	0.0100	0.0100	167,990
Oct 2, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
Oct 1, 2024	0.0100	0.0100	0.0097	0.0097	0.0097	60,000
Sep 30, 2024	0.0130	0.0130	0.0098	0.0107	0.0107	133,200
Sep 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,600
Sep 26, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	5,600
Sep 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 24, 2024	0.0095	0.0105	0.0095	0.0100	0.0100	65,400
Sep 23, 2024	0.0139	0.0139	0.0109	0.0113	0.0113	111,680
Sep 20, 2024	0.0117	0.0140	0.0117	0.0139	0.0139	55,000
Sep 19, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Sep 18, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Sep 17, 2024	0.0114	0.0129	0.0100	0.0129	0.0129	4,300
Sep 16, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	-
Sep 13, 2024	0.0097	0.0139	0.0097	0.0139	0.0139	18,604
Sep 12, 2024	0.0086	0.0142	0.0084	0.0142	0.0142	292,651
Sep 11, 2024	0.0129	0.0140	0.0129	0.0140	0.0140	22,350
Sep 10, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	1,000
Sep 9, 2024	0.0127	0.0127	0.0106	0.0119	0.0119	72,645
Sep 6, 2024	0.0110	0.0110	0.0082	0.0082	0.0082	85,700
Sep 5, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	100
Sep 4, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	5,000
Sep 3, 2024	0.0132	0.0140	0.0132	0.0140	0.0140	130,000
Aug 30, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
Aug 29, 2024	0.0132	0.0141	0.0130	0.0141	0.0141	90,769
Aug 28, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Aug 27, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Aug 26, 2024	0.0111	0.0117	0.0100	0.0117	0.0117	115,000
Aug 23, 2024	0.0126	0.0126	0.0111	0.0111	0.0111	64,000
Aug 22, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	2,000
Aug 21, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	831
Aug 20, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Aug 19, 2024	0.0110	0.0132	0.0110	0.0132	0.0132	24,700
Aug 16, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 14, 2024	0.0140	0.0140	0.0110	0.0140	0.0140	17,950
Aug 13, 2024	0.0142	0.0142	0.0125	0.0125	0.0125	15,600
Aug 12, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	200
Aug 9, 2024	0.0110	0.0140	0.0110	0.0126	0.0126	134,000
Aug 8, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Aug 7, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Aug 6, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	10,000
Aug 5, 2024	0.0139	0.0142	0.0101	0.0142	0.0142	89,174
Aug 2, 2024	0.0120	0.0140	0.0120	0.0140	0.0140	75,100
Aug 1, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
Jul 31, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
Jul 30, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	34,664
Jul 29, 2024	0.0101	0.0110	0.0101	0.0110	0.0110	12,781
Jul 26, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
Jul 25, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
Jul 24, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
Jul 23, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	600
Jul 22, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
Jul 19, 2024	0.0111	0.0141	0.0111	0.0141	0.0141	25,000
Jul 18, 2024	0.0128	0.0133	0.0120	0.0120	0.0120	98,498
Jul 17, 2024	0.0139	0.0144	0.0100	0.0144	0.0144	15,750
Jul 16, 2024	0.0123	0.0123	0.0094	0.0094	0.0094	47,001
Jul 15, 2024	0.0138	0.0138	0.0093	0.0113	0.0113	39,750
Jul 12, 2024	0.0139	0.0139	0.0115	0.0138	0.0138	46,495
Jul 11, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	100
Jul 10, 2024	0.0106	0.0145	0.0092	0.0137	0.0137	446,333
Jul 9, 2024	0.0118	0.0120	0.0092	0.0120	0.0120	219,000
Jul 8, 2024	0.0086	0.0118	0.0086	0.0118	0.0118	35,455
Jul 5, 2024	0.0115	0.0118	0.0110	0.0110	0.0110	270,232
Jul 3, 2024	0.0110	0.0119	0.0101	0.0119	0.0119	266,539
Jul 2, 2024	0.0109	0.0110	0.0100	0.0100	0.0100	107,500
Jul 1, 2024	0.0103	0.0110	0.0080	0.0080	0.0080	236,976
Jun 28, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	3,000
Jun 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,800
Jun 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 25, 2024	0.0081	0.0120	0.0081	0.0100	0.0100	174,249
Jun 24, 2024	0.0110	0.0114	0.0110	0.0114	0.0114	340,000
Jun 21, 2024	0.0100	0.0107	0.0100	0.0107	0.0107	10,000
Jun 20, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Jun 18, 2024	0.0109	0.0109	0.0080	0.0105	0.0105	302,046
Jun 17, 2024	0.0111	0.0111	0.0106	0.0110	0.0110	668,100
Jun 14, 2024	0.0150	0.0150	0.0111	0.0111	0.0111	364,600
Jun 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	53,650
Jun 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Jun 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	14,997
Jun 5, 2024	0.0137	0.0150	0.0122	0.0150	0.0150	25,650
Jun 4, 2024	0.0124	0.0139	0.0120	0.0139	0.0139	78,400
Jun 3, 2024	0.0153	0.0153	0.0112	0.0135	0.0135	123,234
May 31, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	200
May 30, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
May 29, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
May 28, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	7,100
May 24, 2024	0.0125	0.0137	0.0112	0.0137	0.0137	325,981
May 23, 2024	0.0137	0.0146	0.0125	0.0146	0.0146	207,667
May 22, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
May 21, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	10,500
May 20, 2024	0.0159	0.0159	0.0152	0.0157	0.0157	48,000
May 17, 2024	0.0166	0.0166	0.0137	0.0149	0.0149	30,000
May 16, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	10,000
May 15, 2024	0.0152	0.0167	0.0136	0.0167	0.0167	25,000
May 14, 2024	0.0136	0.0150	0.0136	0.0150	0.0150	5,100
May 13, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
May 10, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
May 9, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	6,700
May 8, 2024	0.0156	0.0156	0.0156	0.0156	0.0156	-
May 7, 2024	0.0156	0.0156	0.0156	0.0156	0.0156	-
May 6, 2024	0.0169	0.0169	0.0137	0.0156	0.0156	52,500
May 3, 2024	0.0163	0.0170	0.0136	0.0156	0.0156	416,500

NBCO Neon Bloom, Inc.

0.0121

0.00%

NDTP NDT Pharmaceuticals Inc.

0.0905

0.00%

MRPI Mera Pharmaceuticals, Inc.

0.0001

0.00%

STMM Stemcell Holdings, Inc.

0.0600

0.00%

SXTPW 60 Degrees Pharmaceuticals, Inc.

0.0570

+3.45%

MRZM Marizyme, Inc.

0.0003

0.00%

YECO EV Biologics, Inc.

0.0870

0.00%

INTI Inhibitor Therapeutics, Inc.

0.0500

0.00%

TGRP TRON Group Inc.

0.0300

0.00%

EMMA Emmaus Life Sciences, Inc.

0.0165

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ProtoKinetix, Incorporated (PKTX)

Related Tickers