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, 2016 0.1400 0.1450 0.1325 0.1450 20,840 +0.00(+1.75%)
Oct 28, 2016 0.1399 0.1450 0.1325 0.1425 130,009 +0.00(+1.79%)
Oct 27, 2016 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Oct 26, 2016 0.1476 0.1476 0.1350 0.1400 487,166 -0.00(-3.45%)
Oct 25, 2016 0.1499 0.1569 0.1370 0.1450 169,900 -0.00(-3.01%)
Oct 24, 2016 0.1350 0.1495 0.1326 0.1495 399,195 +0.01(+10.74%)
Oct 21, 2016 0.1250 0.1350 0.1250 0.1350 264,158 +0.01(+8.00%)
Oct 20, 2016 0.1245 0.1299 0.1245 0.1250 17,800 +0.01(+4.17%)
Oct 19, 2016 0.1300 0.1300 0.1110 0.1200 196,880 -0.01(-6.25%)
Oct 18, 2016 0.1300 0.1300 0.1280 0.1280 5,700 -0.00(-1.54%)
Oct 17, 2016 0.1340 0.1340 0.1250 0.1300 65,400 +0.01(+4.00%)
Oct 14, 2016 0.1319 0.1340 0.1250 0.1250 49,500 +0.00(+0.00%)
Oct 13, 2016 0.1337 0.1337 0.1250 0.1250 46,350 -0.01(-7.34%)
Oct 12, 2016 0.1340 0.1349 0.1340 0.1349 3,000 +0.00(+1.81%)
Oct 11, 2016 0.1325 0.1325 0.1310 0.1325 98,500 +0.00(+0.00%)
Oct 10, 2016 0.1300 0.1325 0.1280 0.1325 56,470 +0.00(+1.96%)
Oct 07, 2016 0.1300 0.1300 0.1300 0.1300 46,720 +0.00(+2.32%)
Oct 06, 2016 0.1300 0.1300 0.1270 0.1270 19,000 -0.00(-2.23%)
Oct 05, 2016 0.1299 0.1300 0.1299 0.1299 47,600 +0.00(+0.00%)
Oct 04, 2016 0.1300 0.1300 0.1274 0.1299 76,204 -0.00(-0.08%)
Oct 03, 2016 0.1279 0.1300 0.1279 0.1300 9,000 +0.01(+7.44%)
Sep 30, 2016 0.1200 0.1300 0.1185 0.1210 234,854 +0.00(+0.83%)
Sep 29, 2016 0.1250 0.1250 0.1130 0.1200 75,610 -0.01(-7.69%)
Sep 28, 2016 0.1281 0.1300 0.1281 0.1300 115,492 +0.01(+8.24%)
Sep 27, 2016 0.1245 0.1290 0.1201 0.1201 18,859 -0.01(-6.90%)
Sep 26, 2016 0.1250 0.1300 0.1201 0.1290 16,999 +0.00(+3.20%)
Sep 23, 2016 0.1250 0.1250 0.1250 0.1250 40,019 -0.01(-3.85%)
Sep 22, 2016 0.1300 0.1300 0.1300 0.1300 20,021 +0.01(+4.00%)
Sep 21, 2016 0.1210 0.1300 0.1210 0.1250 527,700 +0.00(+2.46%)
Sep 20, 2016 0.1200 0.1244 0.1200 0.1220 46,304 +0.00(+1.67%)
Sep 19, 2016 0.1250 0.1250 0.1200 0.1200 42,824 -0.01(-4.53%)
Sep 16, 2016 0.1200 0.1257 0.1175 0.1257 78,325 +0.01(+4.75%)
Sep 15, 2016 0.1220 0.1300 0.1200 0.1200 30,761 -0.01(-4.00%)
Sep 14, 2016 0.1200 0.1260 0.1200 0.1250 113,600 +0.00(+0.00%)
Sep 13, 2016 0.1250 0.1300 0.1250 0.1250 50,728 -0.01(-3.85%)
Sep 12, 2016 0.1349 0.1349 0.1300 0.1300 2,503 +0.01(+4.00%)
Sep 09, 2016 0.1350 0.1400 0.1250 0.1250 568,400 -0.01(-4.58%)
Sep 08, 2016 0.1300 0.1340 0.1300 0.1310 100,900 -0.00(-0.76%)
Sep 07, 2016 0.1340 0.1350 0.1300 0.1320 139,000 -0.00(-1.71%)
Sep 06, 2016 0.1185 0.1343 0.0950 0.1343 379,787 +0.02(+19.38%)
Sep 02, 2016 0.1125 0.1125 0.1125 0 -0.02(-12.38%)
Sep 01, 2016 0.1250 0.1284 0.1250 0.1284 18,843 +0.00(+2.71%)
Aug 31, 2016 0.1200 0.1250 0.1200 0.1250 54,100 +0.00(+2.04%)
Aug 30, 2016 0.1100 0.1225 0.1100 0.1225 16,372 +0.00(+1.24%)
Aug 29, 2016 0.1225 0.1225 0.1185 0.1210 9,000 +0.00(+2.54%)
Aug 26, 2016 0.1205 0.1300 0.1100 0.1180 132,800 -0.01(-9.23%)
Aug 25, 2016 0.1250 0.1300 0.1250 0.1300 25,000 +0.01(+4.00%)
Aug 24, 2016 0.1250 0.1325 0.1205 0.1250 286,215 -0.01(-6.72%)
Aug 23, 2016 0.1340 0.1340 0.1340 0.1340 3,267 -0.00(-0.74%)
Aug 22, 2016 0.1300 0.1350 0.1295 0.1350 164,298 +0.01(+3.85%)
Aug 19, 2016 0.1246 0.1300 0.1225 0.1300 65,749 +0.01(+5.69%)
Aug 18, 2016 0.1230 0.1230 0.1230 0.1230 7,300 +0.00(+0.00%)
Aug 17, 2016 0.1230 0.1230 0.1230 0.1230 350 -0.01(-8.89%)
Aug 16, 2016 0.1321 0.1360 0.1321 0.1350 108,700 +0.01(+10.20%)
Aug 15, 2016 0.1280 0.1350 0.1225 0.1225 411,184 +0.00(+0.00%)
Aug 12, 2016 0.1260 0.1280 0.1200 0.1225 60,700 -0.01(-4.30%)
Aug 11, 2016 0.1300 0.1300 0.1280 0.1280 21,000 -0.00(-1.19%)
Aug 10, 2016 0.1280 0.1295 0.1280 0.1295 10,000 +0.00(+3.55%)
Aug 09, 2016 0.1300 0.1300 0.1250 0.1251 244,200 +0.00(+0.08%)
Aug 08, 2016 0.1300 0.1300 0.1250 0.1250 101,000 -0.01(-4.58%)
Aug 05, 2016 0.1310 0.1310 0.1310 0.1310 19,000 +0.00(+0.00%)
Aug 04, 2016 0.1390 0.1390 0.1310 0.1310 49,750 -0.01(-4.87%)
Aug 03, 2016 0.1288 0.1398 0.1288 0.1377 55,565 +0.01(+10.16%)
Aug 02, 2016 0.1275 0.1275 0.1250 0.1250 60,000 -0.01(-3.85%)
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.