Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Portage Resources (OP: POTG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2011 0.2700 0.3590 0.2690 0.2990 40,183,452 +0.04(+17.30%)
Sep 29, 2011 0.2270 0.2680 0.2030 0.2549 19,663,384 +0.04(+21.38%)
Sep 28, 2011 0.2180 0.2390 0.1920 0.2100 12,835,871 -0.01(-3.67%)
Sep 27, 2011 0.2100 0.2180 0.1980 0.2180 12,859,793 +0.01(+6.86%)
Sep 26, 2011 0.2190 0.2330 0.1900 0.2040 23,686,760 -0.00(-0.49%)
Sep 23, 2011 0.2211 0.2290 0.1870 0.2050 18,713,276 -0.01(-3.30%)
Sep 22, 2011 0.1130 0.2768 0.0970 0.2120 22,300,464 +0.10(+87.61%)
Sep 21, 2011 0.1090 0.1230 0.0950 0.1130 3,364,323 +0.01(+4.63%)
Sep 20, 2011 0.0950 0.1090 0.0950 0.1080 1,640,719 +0.01(+13.09%)
Sep 19, 2011 0.0900 0.1020 0.0855 0.0955 837,479 +0.00(+0.53%)
Sep 16, 2011 0.0910 0.0998 0.0810 0.0950 1,230,491 -0.00(-4.04%)
Sep 15, 2011 0.0810 0.0990 0.0605 0.0990 2,653,966 +0.01(+15.12%)
Sep 14, 2011 0.1100 0.1100 0.0850 0.0860 1,992,667 -0.02(-21.82%)
Sep 13, 2011 0.1130 0.1190 0.1070 0.1100 541,012 -0.00(-2.65%)
Sep 12, 2011 0.1080 0.1300 0.1080 0.1130 287,293 -0.01(-5.83%)
Sep 09, 2011 0.1200 0.1300 0.1040 0.1200 565,071 -0.00(-3.23%)
Sep 08, 2011 0.1120 0.1270 0.1120 0.1240 633,097 +0.01(+9.54%)
Sep 07, 2011 0.1175 0.1238 0.1120 0.1132 664,681 +0.00(+2.91%)
Sep 06, 2011 0.1100 0.1120 0.1000 0.1100 1,470,541 -0.00(-1.79%)
Sep 02, 2011 0.1100 0.1150 0.1060 0.1120 1,769,855 -0.01(-4.27%)
Sep 01, 2011 0.1310 0.1350 0.1120 0.1170 3,531,634 -0.01(-11.36%)
Aug 31, 2011 0.1470 0.1490 0.1320 0.1320 1,482,749 -0.02(-10.81%)
Aug 30, 2011 0.1510 0.1540 0.1470 0.1480 964,292 -0.01(-3.90%)
Aug 29, 2011 0.1520 0.1600 0.1430 0.1540 1,383,469 -0.00(-0.65%)
Aug 26, 2011 0.1650 0.1680 0.1530 0.1550 625,971 -0.01(-6.06%)
Aug 25, 2011 0.1560 0.1650 0.1540 0.1650 650,863 +0.01(+3.13%)
Aug 24, 2011 0.1640 0.1700 0.1520 0.1600 725,146 -0.01(-5.33%)
Aug 23, 2011 0.1750 0.1790 0.1620 0.1690 748,416 -0.00(-0.59%)
Aug 22, 2011 0.1740 0.1889 0.1650 0.1700 1,894,942 -0.00(-0.58%)
Aug 19, 2011 0.1500 0.1779 0.1430 0.1710 3,161,253 +0.01(+7.55%)
Aug 18, 2011 0.1600 0.1700 0.1510 0.1590 2,396,274 -0.01(-7.56%)
Aug 17, 2011 0.1780 0.1780 0.1540 0.1720 1,802,443 -0.00(-1.71%)
Aug 16, 2011 0.1710 0.1840 0.1700 0.1750 2,426,533 +0.01(+6.06%)
Aug 15, 2011 0.1870 0.2000 0.1610 0.1650 4,734,163 -0.03(-13.61%)
Aug 12, 2011 0.2100 0.2150 0.1730 0.1910 4,215,535 -0.01(-4.50%)
Aug 11, 2011 0.2200 0.2390 0.1520 0.2000 11,888,380 -0.06(-22.18%)
Aug 10, 2011 0.2600 0.2800 0.2210 0.2570 5,726,967 +0.00(+0.78%)
Aug 09, 2011 0.2940 0.3280 0.2190 0.2550 17,917,676 -0.02(-6.93%)
Aug 08, 2011 0.2210 0.2800 0.2061 0.2740 35,995,992 +0.07(+32.95%)
Aug 05, 2011 0.1400 0.2490 0.1300 0.2061 26,642,964 +0.08(+59.77%)
Aug 04, 2011 0.2000 0.2000 0.1260 0.1290 11,448,424 -0.08(-37.07%)
Aug 03, 2011 0.2860 0.2900 0.1850 0.2050 12,225,088 -0.08(-28.07%)
Aug 02, 2011 0.3250 0.3370 0.2700 0.2850 8,553,825 -0.03(-9.95%)
Aug 01, 2011 0.3100 0.3700 0.2960 0.3165 12,928,886 +0.03(+9.14%)
Jul 29, 2011 0.3250 0.3260 0.2685 0.2900 11,812,557 -0.08(-20.55%)
Jul 28, 2011 0.4000 0.4000 0.2685 0.3650 23,085,076 -0.04(-10.98%)
Jul 27, 2011 0.6110 0.6300 0.3900 0.4100 21,975,452 -0.20(-33.26%)
Jul 26, 2011 0.6750 0.6790 0.5700 0.6143 9,211,055 -0.04(-6.36%)
Jul 25, 2011 0.7410 0.7500 0.6420 0.6560 11,611,426 -0.08(-10.63%)
Jul 22, 2011 0.7949 0.7949 0.6950 0.7340 8,247,420 -0.05(-5.91%)
Jul 21, 2011 0.7680 0.8215 0.7670 0.7801 6,916,364 +0.03(+3.87%)
Jul 20, 2011 0.6700 0.7680 0.6650 0.7510 12,819,768 +0.11(+17.16%)
Jul 19, 2011 0.6550 0.6900 0.6360 0.6410 14,971,330 +0.01(+0.94%)
Jul 18, 2011 0.7970 0.7980 0.5780 0.6350 21,296,820 -0.17(-20.63%)
Jul 15, 2011 0.8110 0.8210 0.7500 0.8000 9,292,472 -0.04(-5.33%)
Jul 14, 2011 0.9150 0.9150 0.8000 0.8450 13,223,287 -0.08(-9.04%)
Jul 13, 2011 0.8850 0.9350 0.8760 0.9290 14,847,486 +0.11(+13.29%)
Jul 12, 2011 1.090 1.140 0.7200 0.8200 36,099,156 -0.21(-20.39%)
Jul 11, 2011 0.9700 1.040 0.9500 1.030 17,890,094 +0.12(+13.19%)
Jul 08, 2011 0.8550 0.9300 0.8510 0.9100 14,906,368 +0.08(+9.11%)
Jul 07, 2011 0.7800 0.8470 0.7660 0.8340 16,804,096 +0.07(+9.02%)
Jul 06, 2011 0.7650 0.7850 0.7000 0.7650 4,927,795 +0.03(+4.65%)
Jul 05, 2011 0.8000 0.8200 0.7100 0.7310 8,504,400 -0.03(-3.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.