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, 2015 0.1310 0.1310 0.1310 0 -0.01(-9.66%)
Dec 30, 2015 0.1435 0.1490 0.1435 0.1450 109,549 +0.00(+0.00%)
Dec 29, 2015 0.1280 0.1450 0.1210 0.1450 540,022 +0.02(+12.40%)
Dec 28, 2015 0.1020 0.1290 0.1010 0.1290 775,961 +0.02(+17.27%)
Dec 23, 2015 0.1100 0.1100 0.1100 0 +0.02(+16.16%)
Dec 22, 2015 0.0950 0.0985 0.0947 0.0947 31,150 -0.01(-5.30%)
Dec 21, 2015 0.0950 0.1000 0.0900 0.1000 139,995 +0.01(+5.26%)
Dec 18, 2015 0.1000 0.1000 0.0900 0.0950 123,500 -0.01(-5.00%)
Dec 17, 2015 0.1040 0.1085 0.0997 0.1000 513,240 -0.01(-9.09%)
Dec 16, 2015 0.1140 0.1140 0.1050 0.1100 17,370 +0.01(+5.77%)
Dec 15, 2015 0.1100 0.1140 0.1040 0.1040 26,000 -0.01(-8.77%)
Dec 14, 2015 0.1050 0.1140 0.1050 0.1140 46,901 +0.01(+8.57%)
Dec 11, 2015 0.1150 0.1150 0.1050 0.1050 36,500 -0.01(-7.89%)
Dec 10, 2015 0.1140 0.1140 0.1140 0.1140 1,000 +0.01(+8.57%)
Dec 09, 2015 0.1020 0.1150 0.0880 0.1050 985,953 +0.00(+5.00%)
Dec 08, 2015 0.1000 0.1000 0.1000 0.1000 55,900 +0.00(+0.00%)
Dec 07, 2015 0.1037 0.1150 0.0995 0.1000 100,900 +0.00(+0.00%)
Dec 04, 2015 0.0920 0.1050 0.0901 0.1000 1,372,860 +0.01(+5.26%)
Dec 03, 2015 0.1000 0.1050 0.0950 0.0950 478,000 -0.02(-17.39%)
Dec 02, 2015 0.0900 0.1150 0.0900 0.1150 409,000 +0.02(+21.05%)
Dec 01, 2015 0.0820 0.1000 0.0820 0.0950 223,350 +0.01(+5.56%)
Nov 30, 2015 0.0950 0.1000 0.0860 0.0900 566,909 -0.01(-9.46%)
Nov 27, 2015 0.0950 0.0994 0.0950 0.0994 100,150 +0.02(+23.48%)
Nov 25, 2015 0.0805 0.0805 0.0805 0 -0.02(-19.50%)
Nov 24, 2015 0.1000 0.1090 0.0750 0.1000 1,028,406 +0.00(+0.00%)
Nov 23, 2015 0.1250 0.0983 0.1000 1,399,714 -0.04(-25.93%)
Nov 20, 2015 0.1001 0.1350 0.1000 0.1350 268,800 +0.03(+28.45%)
Nov 19, 2015 0.0975 0.1090 0.0975 0.1051 308,700 +0.00(+0.10%)
Nov 18, 2015 0.0995 0.1100 0.0947 0.1050 129,400 +0.02(+19.86%)
Nov 17, 2015 0.1200 0.1349 0.0876 0.0876 218,100 -0.03(-27.00%)
Nov 16, 2015 0.1112 0.1370 0.1100 0.1200 168,500 -0.01(-6.47%)
Nov 13, 2015 0.1200 0.1380 0.1150 0.1283 63,689 -0.00(-1.23%)
Nov 12, 2015 0.1146 0.1340 0.1010 0.1299 64,540 -0.01(-7.21%)
Nov 11, 2015 0.1201 0.1400 0.1000 0.1400 218,627 +0.01(+7.61%)
Nov 10, 2015 0.1350 0.1350 0.1301 0.1301 24,000 -0.01(-7.07%)
Nov 09, 2015 0.1400 0.1400 0.1400 0.1400 3,000 -0.01(-6.04%)
Nov 06, 2015 0.1491 0.1491 0.1490 0.1490 32,000 -0.01(-6.82%)
Nov 05, 2015 0.1565 0.1599 0.1565 0.1599 20,500 +0.00(+0.00%)
Nov 04, 2015 0.1470 0.1599 0.1470 0.1599 106,267 +0.01(+10.20%)
Nov 03, 2015 0.1400 0.1500 0.1400 0.1451 110,000 +0.01(+3.64%)
Nov 02, 2015 0.1329 0.1400 0.1329 0.1400 1,250 +0.00(+0.00%)
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%)
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.