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 29, 2016 0.1200 0.1200 0.1030 0.1100 48,100 -0.01(-8.33%)
Feb 26, 2016 0.1195 0.1200 0.1040 0.1200 475,153 +0.00(+0.42%)
Feb 25, 2016 0.0990 0.1250 0.0990 0.1195 847,950 +0.02(+22.70%)
Feb 24, 2016 0.1000 0.1000 0.0930 0.0974 27,000 -0.00(-2.61%)
Feb 23, 2016 0.0930 0.1000 0.0930 0.1000 37,010 +0.00(+0.00%)
Feb 22, 2016 0.0972 0.1000 0.0972 0.1000 191,000 +0.00(+1.01%)
Feb 19, 2016 0.1000 0.1000 0.0990 0.0990 50,000 +0.00(+4.21%)
Feb 18, 2016 0.1000 0.1000 0.0950 0.0950 20,600 -0.00(-4.04%)
Feb 17, 2016 0.0998 0.0998 0.0990 0.0990 11,000 +0.00(+0.15%)
Feb 16, 2016 0.0900 0.1000 0.0900 0.0988 297,000 +0.00(+4.05%)
Feb 12, 2016 0.0950 0.0950 0.0950 0 +0.00(+2.99%)
Feb 11, 2016 0.0830 0.0922 0.0760 0.0922 251,971 +0.01(+8.52%)
Feb 10, 2016 0.0890 0.0890 0.0827 0.0850 519,297 -0.01(-10.53%)
Feb 09, 2016 0.0988 0.1000 0.0850 0.0950 217,459 -0.01(-5.00%)
Feb 08, 2016 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Feb 05, 2016 0.1075 0.1075 0.0850 0.1000 86,443 -0.01(-6.89%)
Feb 03, 2016 0.1074 0.1074 0.1074 0 +0.01(+7.40%)
Feb 02, 2016 0.1000 0.1090 0.0960 0.1000 132,749 -0.00(-2.99%)
Feb 01, 2016 0.1031 0.1031 0.1031 0.1031 1,056 +0.00(+0.00%)
Jan 29, 2016 0.1000 0.1050 0.0940 0.1031 545,196 +0.00(+3.08%)
Jan 28, 2016 0.1000 0.1028 0.0940 0.1000 120,442 -0.00(-3.94%)
Jan 27, 2016 0.1000 0.1041 0.0950 0.1041 182,200 +0.00(+4.10%)
Jan 26, 2016 0.0830 0.1089 0.0830 0.1000 287,152 +0.02(+25.00%)
Jan 25, 2016 0.0899 0.0899 0.0800 0.0800 2,585,075 -0.01(-5.88%)
Jan 22, 2016 0.0880 0.1050 0.0850 0.0850 1,978,560 -0.00(-3.41%)
Jan 21, 2016 0.1000 0.1080 0.0861 0.0880 1,910,985 -0.01(-12.00%)
Jan 20, 2016 0.1050 0.1100 0.1000 0.1000 777,788 -0.02(-16.67%)
Jan 19, 2016 0.1199 0.1300 0.1090 0.1200 232,086 +0.01(+9.09%)
Jan 15, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.26%)
Jan 14, 2016 0.0950 0.1199 0.0910 0.1199 836,485 +0.02(+26.21%)
Jan 13, 2016 0.1000 0.1015 0.0900 0.0950 433,829 -0.01(-5.00%)
Jan 12, 2016 0.1150 0.1200 0.0900 0.1000 735,677 -0.02(-16.67%)
Jan 11, 2016 0.1300 0.1300 0.1200 0.1200 180,400 -0.02(-11.11%)
Jan 08, 2016 0.1300 0.1400 0.1300 0.1350 310,650 +0.01(+3.85%)
Jan 07, 2016 0.1300 0.1300 0.1200 0.1300 40,230 +0.00(+0.00%)
Jan 06, 2016 0.1250 0.1300 0.1250 0.1300 16,030 +0.00(+0.00%)
Jan 05, 2016 0.1300 0.1300 0.1150 0.1300 40,047 -0.01(-7.14%)
Jan 04, 2016 0.1400 0.1400 0.0990 0.1400 5,900 +0.01(+6.87%)
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%)
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.