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 30, 2015 0.1340 0.1510 0.1290 0.1400 49,250 -0.01(-6.67%)
Oct 29, 2015 0.1502 0.1502 0.1500 0.1500 15,500 -0.01(-6.25%)
Oct 28, 2015 0.1550 0.1680 0.1450 0.1600 173,549 +0.00(+0.00%)
Oct 27, 2015 0.1600 0.1600 0.1500 0.1600 51,950 -0.00(-2.97%)
Oct 26, 2015 0.1500 0.1649 0.1500 0.1649 17,618 +0.01(+9.93%)
Oct 23, 2015 0.1500 0.1600 0.1400 0.1500 159,122 +0.00(+0.07%)
Oct 22, 2015 0.1520 0.1700 0.1470 0.1499 123,000 -0.00(-0.07%)
Oct 21, 2015 0.1650 0.1749 0.1500 0.1500 267,650 -0.03(-16.67%)
Oct 20, 2015 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Oct 19, 2015 0.1799 0.1800 0.1799 0.1800 3,893 +0.01(+8.43%)
Oct 16, 2015 0.1601 0.1660 0.1601 0.1660 22,500 +0.00(+1.35%)
Oct 15, 2015 0.1626 0.1642 0.1626 0.1638 4,973 -0.00(-1.51%)
Oct 13, 2015 0.1663 0.1663 0.1663 0 -0.02(-10.11%)
Oct 12, 2015 0.1800 0.1850 0.1710 0.1850 43,830 -0.01(-2.63%)
Oct 08, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 07, 2015 0.1650 0.1990 0.1650 0.1900 6,300 +0.02(+9.20%)
Oct 06, 2015 0.1999 0.2000 0.1550 0.1740 199,313 -0.01(-3.33%)
Oct 05, 2015 0.1650 0.1995 0.1650 0.1800 33,618 +0.02(+16.13%)
Oct 02, 2015 0.1550 0.1800 0.1550 0.1550 78,400 -0.02(-11.43%)
Oct 01, 2015 0.1710 0.1750 0.1500 0.1750 92,702 +0.00(+2.94%)
Sep 30, 2015 0.1590 0.1750 0.1576 0.1700 90,998 +0.02(+12.58%)
Sep 29, 2015 0.1550 0.1700 0.1500 0.1510 120,050 -0.00(-2.58%)
Sep 28, 2015 0.1799 0.1800 0.1501 0.1550 225,270 -0.02(-13.89%)
Sep 25, 2015 0.1870 0.2200 0.1740 0.1800 130,700 -0.01(-3.74%)
Sep 24, 2015 0.1970 0.2150 0.1850 0.1870 308,194 -0.01(-7.38%)
Sep 23, 2015 0.2043 0.2043 0.2019 0.2019 20,357 -0.01(-4.99%)
Sep 22, 2015 0.2100 0.2200 0.2100 0.2125 49,578 +0.01(+3.16%)
Sep 21, 2015 0.2000 0.2100 0.1920 0.2060 500,767 +0.01(+3.31%)
Sep 18, 2015 0.2000 0.2100 0.1984 0.1994 234,602 -0.00(-0.30%)
Sep 17, 2015 0.2000 0.2000 0.2000 0.2000 42,500 +0.00(+0.00%)
Sep 16, 2015 0.2150 0.2150 0.1901 0.2000 92,224 -0.01(-6.98%)
Sep 15, 2015 0.2450 0.2450 0.2150 0.2150 46,607 -0.01(-2.27%)
Sep 14, 2015 0.2230 0.2449 0.2040 0.2200 24,642 -0.01(-4.35%)
Sep 11, 2015 0.2350 0.2350 0.2100 0.2300 9,212 +0.02(+10.05%)
Sep 10, 2015 0.2098 0.2099 0.2050 0.2090 75,600 +0.00(+1.95%)
Sep 09, 2015 0.2020 0.2050 0.2020 0.2050 41,050 -0.00(-2.33%)
Sep 08, 2015 0.2030 0.2099 0.2030 0.2099 38,015 +0.01(+3.86%)
Sep 04, 2015 0.2021 0.2021 0.2021 0 -0.02(-9.53%)
Sep 03, 2015 0.2201 0.2350 0.2001 0.2234 107,928 +0.00(+1.55%)
Sep 02, 2015 0.2400 0.2400 0.2200 0.2200 182,452 -0.02(-10.20%)
Sep 01, 2015 0.2350 0.2500 0.2100 0.2450 186,857 +0.01(+4.26%)
Aug 31, 2015 0.2050 0.2350 0.2030 0.2350 47,896 +0.05(+25.20%)
Aug 28, 2015 0.1905 0.1905 0.1801 0.1877 21,968 -0.01(-3.74%)
Aug 27, 2015 0.1500 0.2050 0.1500 0.1950 307,970 +0.04(+21.88%)
Aug 26, 2015 0.1677 0.1688 0.1500 0.1600 58,421 -0.01(-3.61%)
Aug 25, 2015 0.1700 0.1700 0.1550 0.1660 49,163 +0.02(+10.67%)
Aug 24, 2015 0.1500 0.1700 0.1500 0.1500 215,038 -0.02(-9.09%)
Aug 21, 2015 0.1750 0.1750 0.1600 0.1650 58,400 -0.01(-7.82%)
Aug 20, 2015 0.1800 0.1830 0.1742 0.1790 47,850 -0.00(-0.56%)
Aug 19, 2015 0.1885 0.1885 0.1800 0.1800 56,900 -0.01(-5.01%)
Aug 18, 2015 0.1900 0.1900 0.1895 0.1895 23,725 +0.01(+5.28%)
Aug 17, 2015 0.1750 0.2100 0.1650 0.1800 80,925 -0.01(-5.26%)
Aug 14, 2015 0.1700 0.1900 0.1680 0.1900 62,100 +0.01(+5.56%)
Aug 13, 2015 0.1950 0.1950 0.1800 0.1800 33,000 -0.02(-7.69%)
Aug 12, 2015 0.1800 0.1950 0.1690 0.1950 57,635 +0.02(+8.33%)
Aug 11, 2015 0.1990 0.1990 0.1650 0.1800 264,652 -0.02(-7.69%)
Aug 10, 2015 0.1700 0.2150 0.1700 0.1950 186,000 +0.02(+11.49%)
Aug 07, 2015 0.1845 0.1845 0.1749 0.1749 32,240 -0.01(-7.75%)
Aug 06, 2015 0.1750 0.1896 0.1601 0.1896 22,800 +0.01(+5.33%)
Aug 05, 2015 0.2000 0.2000 0.1800 0.1800 57,825 -0.02(-10.00%)
Aug 04, 2015 0.1800 0.2000 0.1800 0.2000 105,623 +0.01(+5.26%)
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.