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 (%)
Feb 26, 2015 0.0900 0.0900 0.0900 0 +0.02(+26.76%)
Feb 25, 2015 0.0960 0.0960 0.0710 0.0710 129,022 -0.03(-29.00%)
Feb 24, 2015 0.0900 0.1000 0.0900 0.1000 5,900 +0.00(+0.00%)
Feb 20, 2015 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Feb 19, 2015 0.0820 0.0820 0.0710 0.0800 55,870 -0.01(-11.11%)
Feb 18, 2015 0.0900 0.0900 0.0700 0.0900 20,000 -0.01(-5.26%)
Feb 17, 2015 0.0700 0.0950 0.0700 0.0950 671 +0.00(+0.00%)
Feb 12, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Feb 11, 2015 0.0750 0.0850 0.0510 0.0850 224,135 -0.02(-19.05%)
Feb 10, 2015 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+16.67%)
Feb 09, 2015 0.0900 0.0900 0.0900 0.0900 1,095 +0.01(+20.00%)
Feb 06, 2015 0.0860 0.0900 0.0750 0.0750 297,720 -0.01(-12.79%)
Feb 05, 2015 0.0910 0.0910 0.0850 0.0860 216,870 -0.04(-33.85%)
Feb 04, 2015 0.1300 0.1300 0.1300 0.1300 1,000 +0.03(+30.00%)
Jan 30, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 29, 2015 0.1200 0.1300 0.1000 0.1000 15,500 -0.04(-25.93%)
Jan 23, 2015 0.1350 0.1350 0.1350 0 +0.04(+48.35%)
Jan 22, 2015 0.0910 0.0910 0.0910 0.0910 4,000 -0.05(-34.53%)
Jan 20, 2015 0.1390 0.1390 0.1390 0 -0.00(-0.71%)
Jan 14, 2015 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jan 13, 2015 0.1250 0 -0.02(-10.71%)
Jan 09, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 08, 2015 0.1400 0.1400 0.1400 0.1400 3,500 +0.00(+0.00%)
Jan 05, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 02, 2015 0.1400 0.1400 0.1400 0.1400 500 +0.01(+3.70%)
Dec 31, 2014 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Dec 30, 2014 0.0900 0.1250 0.0900 0.1250 213,615 +0.12(+1462.50%)
Dec 29, 2014 0.0080 0.0950 0.0080 0.0080 47,250 -0.09(-91.58%)
Dec 24, 2014 0.0950 0.0950 0.0950 0 +0.01(+6.74%)
Dec 23, 2014 0.0890 0.0890 0.0890 0.0890 1,100 -0.01(-6.32%)
Dec 22, 2014 0.0950 0.0950 0.0950 0.0950 285 +0.01(+6.74%)
Dec 19, 2014 0.0890 0.0890 0.0890 0.0890 2,200 -0.01(-5.82%)
Dec 18, 2014 0.0950 0.0950 0.0945 0.0945 12,250 -0.00(-0.53%)
Dec 17, 2014 0.0940 0.0950 0.0940 0.0950 10,800 +0.00(+0.00%)
Dec 16, 2014 0.0700 0.0950 0.0640 0.0950 112,600 +0.02(+35.71%)
Dec 15, 2014 0.0700 0.0700 0.0699 0.0700 143,000 -0.02(-22.14%)
Dec 12, 2014 0.0801 0.0899 0.0650 0.0899 137,162 +0.00(+0.00%)
Dec 09, 2014 0.0899 0.0899 0.0899 42 +0.01(+12.37%)
Dec 08, 2014 0.0900 0.0900 0.0750 0.0800 641,900 -0.01(-11.11%)
Dec 05, 2014 0.0900 0.0900 0.0880 0.0900 255,445 -0.00(-4.26%)
Dec 04, 2014 0.0950 0.0950 0.0940 0.0940 50,000 -0.00(-1.05%)
Dec 03, 2014 0.1030 0.1030 0.0950 0.0950 594,346 -0.01(-7.77%)
Dec 02, 2014 0.1050 0.1095 0.1001 0.1030 192,516 -0.00(-1.90%)
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.