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

Protek Capital Inc (OP: PRPM )

N/A 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 (%)
Apr 30, 2021 0.0009 0.0010 0.0008 0.0009 36,276,800 +0.00(+0.00%)
Apr 29, 2021 0.0009 0.0010 0.0008 0.0009 36,485,852 +0.00(+0.00%)
Apr 28, 2021 0.0009 0.0010 0.0008 0.0009 81,204,536 -0.00(-10.00%)
Apr 27, 2021 0.0009 0.0010 0.0008 0.0010 101,133,808 +0.00(+25.00%)
Apr 26, 2021 0.0009 0.0009 0.0008 0.0008 70,556,112 -0.00(-11.11%)
Apr 23, 2021 0.0009 0.0009 0.0008 0.0009 38,979,800 +0.00(+0.00%)
Apr 22, 2021 0.0008 0.0009 0.0007 0.0009 48,700,132 +0.00(+12.50%)
Apr 21, 2021 0.0007 0.0009 0.0007 0.0008 100,314,632 +0.00(+0.00%)
Apr 20, 2021 0.0009 0.0009 0.0007 0.0008 164,354,944 -0.00(-11.11%)
Apr 19, 2021 0.0008 0.0009 0.0008 0.0009 138,517,440 +0.00(+12.50%)
Apr 16, 2021 0.0011 0.0011 0.0008 0.0008 496,760,384 -0.00(-27.27%)
Apr 15, 2021 0.0011 0.0012 0.0010 0.0011 93,673,672 +0.00(+0.00%)
Apr 14, 2021 0.0010 0.0012 0.0010 0.0011 208,704,544 +0.00(+0.00%)
Apr 13, 2021 0.0011 0.0012 0.0010 0.0011 168,722,256 -0.00(-8.33%)
Apr 12, 2021 0.0012 0.0013 0.0011 0.0012 212,321,824 +0.00(+9.09%)
Apr 09, 2021 0.0012 0.0013 0.0010 0.0011 585,913,984 -0.00(-8.33%)
Apr 08, 2021 0.0012 0.0014 0.0012 0.0012 131,272,976 -0.00(-7.69%)
Apr 07, 2021 0.0012 0.0014 0.0012 0.0013 180,836,368 -0.00(-7.14%)
Apr 06, 2021 0.0014 0.0014 0.0012 0.0014 337,499,328 +0.00(+0.00%)
Apr 05, 2021 0.0015 0.0015 0.0012 0.0014 374,701,920 -0.00(-6.67%)
Apr 01, 2021 0.0017 0.0017 0.0013 0.0015 312,703,008 -0.00(-6.25%)
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%)
Jan 04, 2021 0.0004 0.0004 0.0003 0.0003 60,640,100 +0.00(+0.00%)
Dec 31, 2020 0.0003 0.0003 0.0003 103,649,776 +0.00(+0.00%)
Dec 30, 2020 0.0003 0.0004 0.0003 0.0003 103,649,776 +0.00(+0.00%)
Dec 29, 2020 0.0004 0.0004 0.0002 0.0003 71,789,936 +0.00(+0.00%)
Dec 28, 2020 0.0003 0.0004 0.0002 0.0003 139,268,640 +0.00(+0.00%)
Dec 24, 2020 0.0003 0.0005 0.0002 0.0003 284,149,888 +0.00(+0.00%)
Dec 23, 2020 0.0002 0.0004 0.0002 0.0003 105,463,384 +0.00(+50.00%)
Dec 22, 2020 0.0002 0.0004 0.0002 0.0002 244,410,176 +0.00(+0.00%)
Dec 21, 2020 0.0002 0.0003 0.0002 0.0002 48,403,176 -0.00(-33.33%)
Dec 18, 2020 0.0002 0.0004 0.0002 0.0003 115,184,304 +0.00(+0.00%)
Dec 17, 2020 0.0003 0.0004 0.0002 0.0003 118,142,288 +0.00(+0.00%)
Dec 16, 2020 0.0002 0.0003 0.0002 0.0003 105,297,424 +0.00(+0.00%)
Dec 15, 2020 0.0004 0.0004 0.0002 0.0003 74,000,536 +0.00(+0.00%)
Dec 14, 2020 0.0004 0.0004 0.0002 0.0003 295,260,672 +0.00(+0.00%)
Dec 11, 2020 0.0003 0.0005 0.0002 0.0003 373,956,736 +0.00(+0.00%)
Dec 10, 2020 0.0003 0.0004 0.0002 0.0003 142,389,760 +0.00(+0.00%)
Dec 09, 2020 0.0003 0.0004 0.0002 0.0003 695,407,232 +0.00(+0.00%)
Dec 08, 2020 0.0003 0.0004 0.0002 0.0003 296,732,288 -0.00(-25.00%)
Dec 07, 2020 0.0004 0.0004 0.0002 0.0004 686,759,680 +0.00(+0.00%)
Dec 04, 2020 0.0004 0.0005 0.0003 0.0004 450,189,312 -0.00(-20.00%)
Dec 03, 2020 0.0005 0.0006 0.0003 0.0005 935,106,176 -0.00(-16.67%)
Dec 02, 2020 0.0010 0.0010 0.0005 0.0006 950,288,192 -0.00(-33.33%)
Dec 01, 2020 0.0016 0.0016 0.0006 0.0009 1,493,664,384 -0.00(-25.00%)
Nov 30, 2020 0.0004 0.0080 0.0004 0.0012 105,126,968 +0.00(+200.00%)
Nov 27, 2020 0.0001 0.0005 0.0001 0.0004 3,665,819,392 +0.00(+300.00%)
Nov 25, 2020 0.0001 0.0001 0.0001 0.0001 10,000 +0.00(+0.00%)
Nov 24, 2020 0.0001 0.0001 0.0001 0.0001 11,000 +0.00(+0.00%)
Nov 23, 2020 0.0001 0.0001 0.0001 0.0001 120,000 +0.00(+0.00%)
Nov 19, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 17, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 16, 2020 0.0001 0.0001 0.0001 0.0001 3,000 +0.00(+0.00%)
Nov 13, 2020 0.0001 0.0001 0.0001 0.0001 1,000 +0.00(+0.00%)
Nov 11, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 10, 2020 0.0001 0.0001 0.0001 0.0001 2,000 +0.00(+0.00%)
Nov 09, 2020 0.0001 0.0001 0.0001 0.0001 101,000 +0.00(+0.00%)
Nov 05, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 30, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 28, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 27, 2020 0.0001 0.0001 0.0001 0.0001 22,500 +0.00(+0.00%)
Oct 19, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 05, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 02, 2020 0.0001 0.0001 0.0001 0.0001 10,000 +0.00(+0.00%)
Sep 30, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 28, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 25, 2020 0.0001 0.0001 0.0001 0.0001 32,812 +0.00(+0.00%)
Sep 23, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 22, 2020 0.0001 0.0001 0.0001 0.0001 110,000 +0.00(+0.00%)
Sep 21, 2020 0.0001 0.0001 0.0001 0.0001 11,000 +0.00(+0.00%)
Sep 18, 2020 0.0001 0.0001 0.0001 0.0001 20,000 +0.00(+0.00%)
Sep 17, 2020 0.0001 0.0001 0.0001 0.0001 30,000 +0.00(+0.00%)
Sep 16, 2020 0.0001 0.0001 0.0001 0.0001 90,000 +0.00(+0.00%)
Sep 15, 2020 0.0001 0.0001 0.0001 0.0001 90,725 +0.00(+0.00%)
Sep 14, 2020 0.0001 0.0001 0.0001 0.0001 30,000 +0.00(+0.00%)
Sep 11, 2020 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Sep 10, 2020 0.0001 0.0001 0.0001 0.0001 356,175 +0.00(+0.00%)
Sep 09, 2020 0.0001 0.0001 0.0001 0.0001 619,000 +0.00(+0.00%)
Sep 08, 2020 0.0001 0.0001 0.0001 0.0001 6,000 +0.00(+0.00%)
Sep 04, 2020 0.0001 0.0001 0.0001 0.0001 20,000 +0.00(+0.00%)
Sep 03, 2020 0.0001 0.0001 0.0001 0.0001 3,000 +0.00(+0.00%)
Sep 02, 2020 0.0001 0.0001 0.0001 0.0001 2,762,000 +0.00(+0.00%)
Sep 01, 2020 0.0001 0.0001 0.0001 0.0001 42,000 +0.00(+0.00%)
Aug 31, 2020 0.0001 0.0001 0.0001 0.0001 1,033,100 +0.00(+0.00%)
Aug 28, 2020 0.0001 0.0001 0.0001 0.0001 1,018,000 +0.00(+0.00%)
Aug 27, 2020 0.0001 0.0001 0.0001 0.0001 1,616,998 +0.00(+0.00%)
Aug 26, 2020 0.0001 0.0001 0.0001 0.0001 1,144,200 +0.00(+0.00%)
Aug 25, 2020 0.0001 0.0001 0.0001 0.0001 1,040,099 +0.00(+0.00%)
Aug 24, 2020 0.0001 0.0001 0.0001 0.0001 1,031,000 +0.00(+0.00%)
Aug 21, 2020 0.0001 0.0001 0.0001 0.0001 100 +0.00(+0.00%)
Aug 19, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 17, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 14, 2020 0.0001 0.0001 0.0001 0.0001 200,000 +0.00(+0.00%)
Aug 11, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 06, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 24, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 22, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 16, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 14, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 13, 2020 0.0001 0.0001 0.0001 0.0001 10,000 +0.00(+0.00%)
Jul 10, 2020 0.0001 0.0001 0.0001 0.0001 10,000 +0.00(+0.00%)
Jun 15, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 11, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 09, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 08, 2020 0.0001 0.0001 0.0001 0.0001 262,500 +0.00(+0.00%)
Jun 04, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 02, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 18, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 15, 2020 0.0001 0.0001 0.0001 0.0001 10,000 +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.