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 Biotech Inc Ord (OP: PTGEF )

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 (%)
Jan 31, 2018 0.0800 0.0800 0.0690 0.0690 741,164 -0.00(-1.43%)
Jan 30, 2018 0.0760 0.0800 0.0680 0.0700 1,004,150 -0.01(-7.89%)
Jan 29, 2018 0.0850 0.0850 0.0758 0.0760 427,005 -0.01(-10.59%)
Jan 26, 2018 0.0875 0.0900 0.0770 0.0850 754,907 +0.01(+13.33%)
Jan 25, 2018 0.0755 0.0830 0.0725 0.0750 854,040 -0.01(-6.25%)
Jan 24, 2018 0.0800 0.0850 0.0750 0.0800 541,259 -0.01(-8.57%)
Jan 23, 2018 0.0900 0.0902 0.0825 0.0875 932,596 -0.00(-2.78%)
Jan 22, 2018 0.0890 0.0930 0.0825 0.0900 1,235,659 +0.01(+9.09%)
Jan 19, 2018 0.0725 0.0900 0.0690 0.0825 1,562,374 +0.01(+17.86%)
Jan 18, 2018 0.0725 0.0600 0.0700 2,655,258 +0.01(+16.67%)
Jan 17, 2018 0.0700 0.0801 0.0570 0.0600 4,346,134 -0.01(-14.29%)
Jan 16, 2018 0.0900 0.0900 0.0693 0.0700 2,774,353 -0.02(-22.22%)
Jan 12, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jan 11, 2018 0.0898 0.0910 0.0800 0.0850 447,988 -0.00(-1.16%)
Jan 10, 2018 0.1000 0.1000 0.0860 0.0860 796,857 -0.01(-13.91%)
Jan 09, 2018 0.1100 0.1100 0.0761 0.0999 3,167,530 +0.01(+11.00%)
Jan 08, 2018 0.1239 0.1240 0.0892 0.0900 1,877,828 -0.05(-33.33%)
Jan 05, 2018 0.1400 0.1750 0.0906 0.1350 4,437,407 +0.01(+3.85%)
Jan 04, 2018 0.5600 0.5800 0.0810 0.1300 7,036,270 -0.47(-78.48%)
Jan 03, 2018 0.6000 0.6550 0.5550 0.6040 3,996,493 +0.00(+0.67%)
Jan 02, 2018 0.5750 0.6020 0.5400 0.6000 2,155,887 +0.02(+2.56%)
Dec 29, 2017 0.5850 0.5850 0.5850 0 +0.03(+4.93%)
Dec 28, 2017 0.5500 0.5575 0.5400 0.5575 1,417,949 +0.01(+1.55%)
Dec 27, 2017 0.5500 0.5600 0.5130 0.5490 885,840 -0.01(-1.96%)
Dec 26, 2017 0.5410 0.5600 0.5410 0.5600 279,722 +0.01(+1.82%)
Dec 22, 2017 0.5520 0.5600 0.5000 0.5500 858,966 +0.00(+0.00%)
Dec 21, 2017 0.5260 0.5520 0.5200 0.5500 1,281,215 +0.02(+4.68%)
Dec 20, 2017 0.5010 0.5300 0.4875 0.5254 487,873 +0.03(+5.08%)
Dec 19, 2017 0.4550 0.5010 0.4500 0.5000 1,112,808 +0.03(+7.53%)
Dec 18, 2017 0.4590 0.4650 0.4400 0.4650 153,885 +0.01(+1.31%)
Dec 15, 2017 0.4500 0.4590 0.4300 0.4590 220,100 +0.01(+2.00%)
Dec 14, 2017 0.4700 0.4700 0.4080 0.4500 215,858 -0.01(-3.20%)
Dec 13, 2017 0.4300 0.4700 0.4299 0.4649 682,728 +0.04(+9.39%)
Dec 12, 2017 0.4140 0.4700 0.4140 0.4250 502,902 +0.01(+1.19%)
Dec 11, 2017 0.4175 0.4700 0.4125 0.4200 303,898 +0.00(+0.00%)
Dec 08, 2017 0.4199 0.4249 0.4050 0.4200 420,756 +0.00(+0.02%)
Dec 07, 2017 0.4300 0.4300 0.4000 0.4199 309,738 -0.01(-1.66%)
Dec 06, 2017 0.4200 0.4300 0.3940 0.4270 311,805 +0.01(+1.67%)
Dec 05, 2017 0.4400 0.4400 0.4200 0.4200 512,628 +0.01(+2.44%)
Dec 04, 2017 0.4480 0.4700 0.4000 0.4100 660,425 -0.04(-7.87%)
Dec 01, 2017 0.4300 0.4500 0.4100 0.4450 518,088 +0.03(+5.95%)
Nov 30, 2017 0.4000 0.4300 0.4000 0.4200 150,200 +0.02(+5.66%)
Nov 29, 2017 0.4300 0.4300 0.3975 0.3975 54,701 -0.03(-7.56%)
Nov 28, 2017 0.4400 0.4430 0.4210 0.4300 151,509 -0.02(-3.91%)
Nov 27, 2017 0.4100 0.4500 0.4100 0.4475 71,634 +0.02(+4.07%)
Nov 24, 2017 0.4550 0.4550 0.4300 0.4300 33,547 +0.00(+0.00%)
Nov 22, 2017 0.4100 0.4600 0.4100 0.4300 25,603 -0.03(-6.52%)
Nov 21, 2017 0.4500 0.4800 0.4200 0.4600 489,970 +0.01(+2.22%)
Nov 20, 2017 0.4220 0.4600 0.4200 0.4500 290,500 +0.03(+7.14%)
Nov 17, 2017 0.4000 0.4300 0.4000 0.4200 92,000 +0.02(+5.00%)
Nov 16, 2017 0.3615 0.4000 0.3615 0.4000 145,460 +0.04(+11.11%)
Nov 15, 2017 0.3301 0.3810 0.3300 0.3600 169,366 +0.00(+0.00%)
Nov 14, 2017 0.4214 0.4350 0.3275 0.3600 467,210 -0.07(-16.28%)
Nov 13, 2017 0.4168 0.4350 0.4168 0.4300 99,000 +0.01(+1.18%)
Nov 10, 2017 0.4350 0.4400 0.4160 0.4250 89,861 -0.01(-1.62%)
Nov 09, 2017 0.4500 0.4700 0.4320 0.4320 279,700 -0.02(-4.11%)
Nov 08, 2017 0.4800 0.4900 0.4500 0.4505 146,352 -0.01(-1.85%)
Nov 07, 2017 0.4900 0.4900 0.4200 0.4590 386,122 -0.03(-6.52%)
Nov 06, 2017 0.4826 0.4910 0.4825 0.4910 282,742 -0.00(-0.81%)
Nov 03, 2017 0.4950 0.4950 0.4500 0.4950 420,958 +0.01(+1.02%)
Nov 02, 2017 0.4755 0.4950 0.4750 0.4900 252,910 -0.00(-0.24%)
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.