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 (%)
Nov 30, 2020 12.00 12.51 11.85 12.50 3,034 +0.40(+3.29%)
Nov 27, 2020 12.25 12.25 12.10 12.10 2,400 -0.19(-1.55%)
Nov 25, 2020 12.88 12.88 12.25 12.29 3,400 +0.04(+0.34%)
Nov 24, 2020 12.76 13.20 12.25 12.25 8,643 -0.00(-0.01%)
Nov 23, 2020 12.40 12.40 11.84 12.25 5,555 +0.05(+0.41%)
Nov 20, 2020 12.00 12.40 12.00 12.20 4,700 -0.05(-0.41%)
Nov 19, 2020 12.00 12.38 12.00 12.25 2,762 +0.25(+2.08%)
Nov 18, 2020 10.76 12.00 10.65 12.00 12,240 +1.18(+10.91%)
Nov 17, 2020 10.60 10.82 10.60 10.82 4,920 +0.51(+4.93%)
Nov 16, 2020 10.31 10.76 10.16 10.31 7,774 +0.01(+0.12%)
Nov 13, 2020 10.38 10.40 10.00 10.30 2,000 +0.20(+1.98%)
Nov 12, 2020 9.502 10.20 9.500 10.10 7,051 +0.60(+6.32%)
Nov 11, 2020 9.500 9.500 9.425 9.500 827 +0.15(+1.66%)
Nov 10, 2020 9.345 9.345 9.345 9.345 240 -0.46(-4.69%)
Nov 09, 2020 9.805 9.805 9.805 9.805 489 +0.30(+3.21%)
Nov 06, 2020 9.500 9.500 9.500 9.500 100 +0.30(+3.26%)
Nov 05, 2020 9.200 9.200 9.180 9.200 911 +0.20(+2.22%)
Nov 04, 2020 8.750 9.020 8.740 9.000 6,435 -0.10(-1.10%)
Nov 03, 2020 9.150 9.150 9.100 9.100 568 +0.10(+1.11%)
Nov 02, 2020 8.800 9.000 8.800 9.000 1,350 -0.50(-5.26%)
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%)
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.