Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Protek Capital Inc (OP: PRPM )

0.0001 UNCHANGED
Last Price Updated: 2:51 PM EST, Feb 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.0016 0.0018 0.0015 0.0016 329,312,000 +0.00(+14.29%)
Mar 30, 2021 0.0015 0.0017 0.0014 0.0014 126,903,552 -0.00(-12.50%)
Mar 29, 2021 0.0017 0.0017 0.0015 0.0016 188,582,256 +0.00(+0.00%)
Mar 26, 2021 0.0015 0.0017 0.0015 0.0016 90,132,696 +0.00(+6.67%)
Mar 25, 2021 0.0018 0.0018 0.0015 0.0015 196,595,232 -0.00(-16.67%)
Mar 24, 2021 0.0018 0.0019 0.0017 0.0018 202,555,168 +0.00(+0.00%)
Mar 23, 2021 0.0020 0.0020 0.0015 0.0018 385,591,872 -0.00(-5.26%)
Mar 22, 2021 0.0025 0.0025 0.0017 0.0019 881,573,504 -0.00(-20.83%)
Mar 19, 2021 0.0014 0.0026 0.0014 0.0024 2,549,701,888 +0.00(+100.00%)
Mar 18, 2021 0.0015 0.0016 0.0011 0.0012 313,487,136 -0.00(-20.00%)
Mar 17, 2021 0.0017 0.0018 0.0014 0.0015 184,609,408 -0.00(-11.76%)
Mar 16, 2021 0.0019 0.0020 0.0016 0.0017 129,336,360 -0.00(-5.56%)
Mar 15, 2021 0.0017 0.0020 0.0016 0.0018 216,999,200 +0.00(+12.50%)
Mar 12, 2021 0.0015 0.0018 0.0013 0.0016 436,101,696 +0.00(+0.00%)
Mar 11, 2021 0.0016 0.0018 0.0015 0.0016 161,742,416 -0.00(-11.11%)
Mar 10, 2021 0.0015 0.0018 0.0015 0.0018 100,133,728 +0.00(+20.00%)
Mar 09, 2021 0.0019 0.0019 0.0012 0.0015 281,523,008 -0.00(-11.76%)
Mar 08, 2021 0.0016 0.0019 0.0016 0.0017 153,736,032 +0.00(+6.25%)
Mar 05, 2021 0.0013 0.0016 0.0012 0.0016 141,535,696 +0.00(+33.33%)
Mar 04, 2021 0.0015 0.0015 0.0011 0.0012 290,065,824 -0.00(-20.00%)
Mar 03, 2021 0.0015 0.0017 0.0012 0.0015 245,154,976 +0.00(+0.00%)
Mar 02, 2021 0.0015 0.0019 0.0014 0.0015 282,983,456 +0.00(+0.00%)
Mar 01, 2021 0.0018 0.0019 0.0014 0.0015 182,488,192 -0.00(-6.25%)
Feb 26, 2021 0.0020 0.0020 0.0012 0.0016 268,729,408 -0.00(-15.79%)
Feb 25, 2021 0.0025 0.0026 0.0018 0.0019 227,291,632 -0.00(-13.64%)
Feb 24, 2021 0.0020 0.0029 0.0020 0.0022 555,120,064 +0.00(+22.22%)
Feb 23, 2021 0.0015 0.0019 0.0012 0.0018 261,419,504 +0.00(+20.00%)
Feb 22, 2021 0.0013 0.0016 0.0012 0.0015 256,190,208 +0.00(+25.00%)
Feb 19, 2021 0.0017 0.0017 0.0012 0.0012 172,158,816 -0.00(-25.00%)
Feb 18, 2021 0.0018 0.0018 0.0010 0.0016 307,339,520 -0.00(-5.88%)
Feb 17, 2021 0.0020 0.0020 0.0015 0.0017 254,967,952 -0.00(-15.00%)
Feb 16, 2021 0.0021 0.0022 0.0016 0.0020 270,690,240 +0.00(+0.00%)
Feb 12, 2021 0.0023 0.0025 0.0016 0.0020 356,623,392 -0.00(-16.67%)
Feb 11, 2021 0.0029 0.0036 0.0022 0.0024 447,730,656 -0.00(-11.11%)
Feb 10, 2021 0.0018 0.0031 0.0017 0.0027 574,868,864 +0.00(+50.00%)
Feb 09, 2021 0.0014 0.0020 0.0014 0.0018 545,382,976 +0.00(+28.57%)
Feb 08, 2021 0.0010 0.0017 0.0009 0.0014 824,797,760 +0.00(+40.00%)
Feb 05, 2021 0.0009 0.0012 0.0008 0.0010 967,034,368 +0.00(+11.11%)
Feb 04, 2021 0.0008 0.0009 0.0006 0.0009 378,697,152 +0.00(+12.50%)
Feb 03, 2021 0.0006 0.0008 0.0006 0.0008 248,362,256 +0.00(+33.33%)
Feb 02, 2021 0.0008 0.0008 0.0006 0.0006 298,978,176 -0.00(-25.00%)
Feb 01, 2021 0.0008 0.0009 0.0007 0.0008 489,447,744 +0.00(+14.29%)
Jan 29, 2021 0.0011 0.0012 0.0005 0.0007 1,099,935,232 -0.00(-36.36%)
Jan 28, 2021 0.0012 0.0012 0.0008 0.0011 517,874,912 +0.00(+0.00%)
Jan 27, 2021 0.0012 0.0013 0.0009 0.0011 487,410,400 +0.00(+10.00%)
Jan 26, 2021 0.0009 0.0011 0.0008 0.0010 430,243,648 +0.00(+25.00%)
Jan 25, 2021 0.0008 0.0009 0.0007 0.0008 336,975,136 +0.00(+14.29%)
Jan 22, 2021 0.0006 0.0008 0.0005 0.0007 497,063,616 +0.00(+16.67%)
Jan 21, 2021 0.0005 0.0006 0.0004 0.0006 312,167,328 +0.00(+20.00%)
Jan 20, 2021 0.0005 0.0005 0.0004 0.0005 61,870,644 +0.00(+0.00%)
Jan 19, 2021 0.0006 0.0006 0.0004 0.0005 117,694,752 +0.00(+0.00%)
Jan 15, 2021 0.0004 0.0006 0.0004 0.0005 253,339,600 +0.00(+0.00%)
Jan 14, 2021 0.0005 0.0005 0.0004 0.0005 97,734,544 +0.00(+0.00%)
Jan 13, 2021 0.0004 0.0005 0.0004 0.0005 44,580,108 +0.00(+0.00%)
Jan 12, 2021 0.0005 0.0006 0.0004 0.0005 56,698,288 -0.00(-16.67%)
Jan 11, 2021 0.0006 0.0007 0.0004 0.0006 254,071,856 +0.00(+0.00%)
Jan 08, 2021 0.0005 0.0006 0.0004 0.0006 415,095,776 +0.00(+20.00%)
Jan 07, 2021 0.0004 0.0006 0.0003 0.0005 1,184,441,216 +0.00(+66.67%)
Jan 06, 2021 0.0003 0.0004 0.0003 0.0003 67,285,680 +0.00(+0.00%)
Jan 05, 2021 0.0004 0.0004 0.0003 0.0003 42,689,004 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.