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 (%)
Dec 31, 2013 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Dec 30, 2013 0.1600 0.2100 0.1600 0.2000 355,183 +0.04(+25.00%)
Dec 27, 2013 0.1600 0.1700 0.1550 0.1600 72,018 +0.00(+0.00%)
Dec 26, 2013 0.1500 0.1600 0.1500 0.1600 23,540 +0.01(+3.23%)
Dec 24, 2013 0.1710 0.1710 0.1500 0.1550 101,456 -0.02(-13.89%)
Dec 23, 2013 0.1800 0.1800 0.1800 0.1800 5,572 +0.00(+0.00%)
Dec 20, 2013 0.1510 0.1800 0.1510 0.1800 0 +0.01(+5.88%)
Dec 19, 2013 0.1511 0.1700 0.1511 0.1700 5,584 -0.01(-5.56%)
Dec 17, 2013 0.1800 0.1800 0.1800 150 +0.03(+19.21%)
Dec 16, 2013 0.1650 0.1650 0.1510 0.1510 10,200 -0.01(-8.48%)
Dec 13, 2013 0.1650 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Dec 12, 2013 0.1800 0.1800 0.1800 0.1800 15,550 +0.00(+0.00%)
Dec 11, 2013 0.1700 0.1800 0.1510 0.1800 61,616 +0.01(+5.88%)
Dec 10, 2013 0.1800 0.1800 0.1400 0.1700 5,860,495 -0.01(-8.11%)
Dec 09, 2013 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-5.13%)
Dec 06, 2013 0.1825 0.1950 0.1700 0.1950 517,958 -0.00(-2.01%)
Dec 04, 2013 0.1990 0.1990 0.1990 0 -0.00(-0.50%)
Dec 03, 2013 0.2000 0.2000 0.2000 0.2000 2,500 -0.01(-4.76%)
Dec 02, 2013 0.2000 0.2100 0.2000 0.2100 3,000 -0.01(-4.55%)
Nov 29, 2013 0.2200 0.2200 0.2200 0.2200 2,188 -0.00(-1.79%)
Nov 27, 2013 0.2150 0.2240 0.2000 0.2240 39,750 -0.00(-0.44%)
Nov 26, 2013 0.2000 0.2300 0.2000 0.2250 33,794 +0.00(+0.00%)
Nov 25, 2013 0.2000 0.2250 0.2000 0.2250 24,860 +0.00(+0.00%)
Nov 22, 2013 0.2250 0.2250 0.2000 0.2250 27,350 +0.00(+0.00%)
Nov 21, 2013 0.2400 0.2400 0.2000 0.2250 174,444 -0.01(-6.25%)
Nov 19, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 18, 2013 0.2500 0.2500 0.2200 0.2400 47,099 -0.01(-4.00%)
Nov 15, 2013 0.2320 0.2500 0.2320 0.2500 30,000 +0.00(+0.00%)
Nov 14, 2013 0.2530 0.2550 0.2400 0.2500 150,518 +0.00(+0.00%)
Nov 12, 2013 0.2300 0.2500 0.2300 0.2500 115,530 +0.04(+19.05%)
Nov 07, 2013 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Nov 06, 2013 0.2200 0.2200 0.2200 0.2200 57,603 +0.00(+0.00%)
Nov 05, 2013 0.2200 0.2200 0.2100 0.2200 44,210 +0.00(+0.00%)
Nov 04, 2013 0.2300 0.2300 0.2200 0.2200 31,012 -0.03(-12.00%)
Nov 01, 2013 0.2500 0.2500 0.2500 0.2500 4,000 -0.01(-1.96%)
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%)
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.