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 (%)
Oct 31, 2013 0.2550 0.2550 0.2550 0.2550 15,000 +0.01(+2.00%)
Oct 30, 2013 0.2400 0.2500 0.2400 0.2500 55,605 +0.01(+4.17%)
Oct 29, 2013 0.2300 0.2400 0.2300 0.2400 27,500 +0.01(+4.35%)
Oct 28, 2013 0.2250 0.2400 0.2250 0.2300 68,977 -0.01(-4.17%)
Oct 25, 2013 0.2400 0.2400 0.2400 0.2400 29,145 +0.00(+0.00%)
Oct 24, 2013 0.2500 0.2500 0.2400 0.2400 15,460 -0.01(-2.04%)
Oct 23, 2013 0.2400 0.2450 0.2400 0.2450 116,415 +0.01(+6.52%)
Oct 22, 2013 0.2250 0.2300 0.2200 0.2300 149,067 +0.01(+4.55%)
Oct 21, 2013 0.2300 0.2300 0.2000 0.2200 620,602 -0.02(-9.47%)
Oct 18, 2013 0.2500 0.2500 0.2360 0.2430 175,420 -0.01(-3.57%)
Oct 17, 2013 0.2600 0.2700 0.2400 0.2520 424,912 -0.01(-3.08%)
Oct 16, 2013 0.2700 0.2700 0.2600 0.2600 13,363 -0.01(-3.70%)
Oct 15, 2013 0.2700 0.2700 0.2550 0.2700 85,919 -0.01(-1.82%)
Oct 14, 2013 0.2750 0.2750 0.2700 0.2750 19,766 +0.00(+0.00%)
Oct 11, 2013 0.2750 0.2750 0.2750 0.2750 2,766 +0.00(+0.00%)
Oct 10, 2013 0.2700 0.2750 0.2600 0.2750 77,590 +0.01(+1.85%)
Oct 09, 2013 0.2910 0.3000 0.2700 0.2700 291,350 -0.02(-6.90%)
Oct 08, 2013 0.3000 0.3000 0.2750 0.2900 44,950 -0.01(-3.33%)
Oct 07, 2013 0.3000 0.3000 0.2900 0.3000 31,450 +0.00(+0.00%)
Oct 04, 2013 0.2900 0.3000 0.2900 0.3000 32,500 +0.01(+3.45%)
Oct 03, 2013 0.2700 0.2900 0.2700 0.2900 56,700 +0.00(+0.00%)
Oct 02, 2013 0.2900 0.2900 0.2900 0.2900 15,400 -0.01(-3.33%)
Oct 01, 2013 0.3000 0.3000 0.3000 0.3000 700 +0.00(+0.00%)
Sep 27, 2013 0.3050 0.3050 0.2950 0.3000 36,958 +0.01(+3.45%)
Sep 26, 2013 0.3050 0.3075 0.2900 0.2900 154,921 -0.02(-4.92%)
Sep 25, 2013 0.2900 0.3050 0.2900 0.3050 191,612 +0.00(+0.33%)
Sep 24, 2013 0.3000 0.3080 0.2990 0.3040 241,500 +0.00(+1.33%)
Sep 23, 2013 0.3150 0.3150 0.3000 0.3000 249,832 -0.02(-4.76%)
Sep 20, 2013 0.3040 0.3150 0.3040 0.3150 72,198 +0.02(+5.00%)
Sep 19, 2013 0.3000 0.3000 0.3000 0.3000 160,000 +0.00(+0.00%)
Sep 18, 2013 0.3300 0.3300 0.2750 0.3000 135,901 +0.02(+7.14%)
Sep 17, 2013 0.2600 0.2800 0.2600 0.2800 55,500 +0.01(+1.82%)
Sep 16, 2013 0.2800 0.2800 0.2750 0.2750 27,000 -0.01(-5.17%)
Sep 13, 2013 0.2950 0.2950 0.2800 0.2900 135,739 -0.01(-3.33%)
Sep 12, 2013 0.3100 0.3190 0.2950 0.3000 81,600 -0.01(-1.64%)
Sep 11, 2013 0.3350 0.3350 0.3000 0.3050 451,948 -0.03(-7.58%)
Sep 10, 2013 0.3200 0.3350 0.3100 0.3300 57,225 -0.01(-1.49%)
Sep 09, 2013 0.3350 0.3350 0.3350 0.3350 22,500 -0.01(-1.47%)
Sep 06, 2013 0.3300 0.3400 0.3300 0.3400 65,499 +0.00(+0.00%)
Sep 05, 2013 0.3350 0.3400 0.3300 0.3400 54,600 +0.01(+1.49%)
Sep 04, 2013 0.3400 0.3400 0.3000 0.3350 89,821 -0.01(-2.90%)
Sep 03, 2013 0.3450 0.3450 0.3450 0.3450 27,338 -0.01(-1.71%)
Aug 30, 2013 0.3600 0.3700 0.3510 0.3510 169,700 -0.02(-5.14%)
Aug 29, 2013 0.3540 0.3700 0.3480 0.3700 655,500 +0.03(+8.82%)
Aug 28, 2013 0.3300 0.3500 0.3300 0.3400 219,700 +0.00(+0.00%)
Aug 27, 2013 0.3750 0.3750 0.3200 0.3400 200,814 -0.04(-10.53%)
Aug 26, 2013 0.3800 0.4000 0.3700 0.3800 308,350 +0.02(+4.11%)
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.