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, 2020 9.500 9.750 9.090 9.500 11,200 -0.25(-2.56%)
Oct 29, 2020 9.500 9.750 9.500 9.750 605 +0.25(+2.65%)
Oct 28, 2020 9.500 9.500 9.498 9.498 1,200 -0.10(-1.06%)
Oct 26, 2020 9.600 9.600 9.600 0 -0.16(-1.64%)
Oct 23, 2020 9.500 9.760 9.500 9.760 700 +0.41(+4.39%)
Oct 22, 2020 9.300 9.500 9.300 9.350 3,483 +0.12(+1.30%)
Oct 21, 2020 9.210 9.230 9.209 9.230 1,359 -0.17(-1.81%)
Oct 20, 2020 9.250 9.400 9.240 9.400 2,017 +0.00(+0.00%)
Oct 19, 2020 9.300 9.500 9.102 9.400 5,760 +0.10(+1.06%)
Oct 16, 2020 9.390 9.390 8.902 9.302 6,300 +0.43(+4.81%)
Oct 15, 2020 9.500 9.880 8.870 8.875 15,411 -1.03(-10.35%)
Oct 14, 2020 9.600 9.900 9.350 9.900 5,876 +0.10(+1.02%)
Oct 13, 2020 9.900 9.900 9.800 9.800 4,264 -0.07(-0.71%)
Oct 12, 2020 9.795 9.890 9.795 9.870 1,870 -0.03(-0.30%)
Oct 09, 2020 9.900 9.900 9.900 9.900 2,600 +0.00(+0.00%)
Oct 08, 2020 9.900 9.900 9.900 9.900 846 +0.00(+0.00%)
Oct 07, 2020 9.900 9.950 9.875 9.900 4,345 +0.55(+5.88%)
Oct 06, 2020 9.664 9.664 9.350 9.350 389 -0.40(-4.10%)
Oct 05, 2020 9.530 9.960 9.530 9.750 2,973 +0.10(+0.98%)
Oct 02, 2020 9.960 9.960 9.506 9.655 5,200 -0.25(-2.47%)
Oct 01, 2020 9.998 10.00 9.800 9.900 3,553 -0.09(-0.90%)
Sep 30, 2020 9.990 10.01 9.990 9.990 4,476 +0.24(+2.46%)
Sep 29, 2020 9.750 9.750 9.750 90 +0.00(+0.00%)
Sep 28, 2020 10.00 10.00 9.750 9.750 2,697 -0.22(-2.21%)
Sep 25, 2020 10.00 10.10 9.970 9.970 5,300 +0.22(+2.26%)
Sep 24, 2020 9.750 9.750 9.746 9.750 1,043 +0.05(+0.56%)
Sep 23, 2020 9.750 10.00 9.696 9.696 3,392 -0.05(-0.55%)
Sep 22, 2020 10.00 10.00 9.750 9.750 729 -0.25(-2.50%)
Sep 21, 2020 9.742 10.01 9.650 10.00 2,109 +0.01(+0.10%)
Sep 18, 2020 9.860 9.990 9.800 9.990 3,000 -0.00(-0.05%)
Sep 17, 2020 9.508 10.00 9.508 9.995 684 -0.01(-0.05%)
Sep 16, 2020 9.945 10.00 9.945 10.00 572 +0.30(+3.09%)
Sep 15, 2020 10.20 10.20 9.635 9.700 5,122 -0.30(-3.00%)
Sep 11, 2020 10.00 10.00 10.00 0 -0.20(-1.95%)
Sep 10, 2020 10.20 10.20 10.20 10.20 510 +0.10(+0.98%)
Sep 09, 2020 10.17 10.17 10.10 10.10 445 -0.30(-2.88%)
Sep 08, 2020 9.500 10.40 9.500 10.40 4,487 +0.40(+4.02%)
Sep 04, 2020 9.750 10.10 9.750 9.998 3,000 +0.25(+2.55%)
Sep 03, 2020 9.900 9.950 9.750 9.750 1,855 -0.26(-2.60%)
Sep 02, 2020 9.510 10.01 9.500 10.01 3,213 +0.41(+4.29%)
Sep 01, 2020 10.20 10.50 9.520 9.598 4,232 -0.35(-3.52%)
Aug 31, 2020 9.948 9.948 9.948 9.948 403 +0.05(+0.49%)
Aug 28, 2020 10.00 10.00 9.900 9.900 2,000 -0.11(-1.08%)
Aug 27, 2020 10.01 10.01 10.01 10.01 149 -0.09(-0.91%)
Aug 26, 2020 10.01 10.10 10.01 10.10 640 -0.14(-1.41%)
Aug 25, 2020 10.24 10.24 10.24 10.24 200 -0.26(-2.44%)
Aug 24, 2020 10.19 10.50 10.19 10.50 1,490 +1.05(+11.11%)
Aug 21, 2020 9.450 9.450 9.450 9.450 900 -0.05(-0.53%)
Aug 20, 2020 10.50 10.50 9.500 9.500 2,225 +0.05(+0.56%)
Aug 19, 2020 9.855 9.855 9.310 9.447 1,395 +0.15(+1.60%)
Aug 18, 2020 9.750 9.750 9.299 9.299 316 -0.00(-0.02%)
Aug 17, 2020 8.650 9.360 8.650 9.300 1,364 -0.47(-4.83%)
Aug 14, 2020 9.735 9.800 9.300 9.773 2,300 +0.71(+7.86%)
Aug 13, 2020 9.060 9.060 9.060 893 +0.00(+0.00%)
Aug 11, 2020 9.060 9.060 9.060 0 -0.74(-7.55%)
Aug 10, 2020 10.50 10.50 9.000 9.800 1,600 +0.10(+1.03%)
Aug 07, 2020 9.998 10.00 9.700 9.700 2,000 +0.16(+1.68%)
Aug 06, 2020 9.530 9.540 9.000 9.540 6,779 -0.02(-0.21%)
Aug 05, 2020 10.50 10.50 9.500 9.560 4,952 -0.24(-2.46%)
Aug 04, 2020 9.899 9.899 9.700 9.802 3,660 +0.20(+2.10%)
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.