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 28, 2019 0.0900 0.1100 0.0890 0.1050 421,422 +0.01(+16.67%)
Feb 27, 2019 0.0900 0.0900 0.0900 0.0900 300 +0.00(+5.88%)
Feb 26, 2019 0.1050 0.1050 0.0850 0.0850 89,407 -0.02(-22.73%)
Feb 20, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.92%)
Feb 15, 2019 0.1090 0.1090 0.1090 0 +0.01(+6.86%)
Feb 14, 2019 0.0975 0.1020 0.0750 0.1020 714,539 +0.00(+3.03%)
Feb 13, 2019 0.0990 0.0990 0.0990 0.0990 1,559 -0.01(-9.17%)
Feb 12, 2019 0.0890 0.1090 0.0850 0.1090 34,008 +0.01(+10.10%)
Feb 11, 2019 0.0970 0.0990 0.0970 0.0990 11,000 +0.00(+0.00%)
Feb 07, 2019 0.0990 0.0990 0.0990 0 +0.01(+10.00%)
Feb 06, 2019 0.0890 0.0900 0.0890 0.0900 20,000 +0.00(+0.00%)
Feb 05, 2019 0.0900 0.0900 0.0900 0.0900 41,000 +0.00(+0.00%)
Feb 04, 2019 0.0850 0.0900 0.0850 0.0900 40,000 +0.00(+0.00%)
Feb 01, 2019 0.0840 0.0900 0.0840 0.0900 243,500 +0.00(+0.00%)
Jan 31, 2019 0.0940 0.1020 0.0900 0.0900 614,086 +0.00(+2.27%)
Jan 29, 2019 0.0880 0.0880 0.0880 0 +0.00(+3.53%)
Jan 28, 2019 0.1000 0.1000 0.0850 0.0850 12,500 -0.01(-15.00%)
Jan 24, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.91%)
Jan 23, 2019 0.1000 0.1110 0.1000 0.1110 2,769 +0.00(+0.91%)
Jan 17, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jan 16, 2019 0.1110 0.1200 0.0900 0.1000 83,512 -0.01(-9.09%)
Jan 14, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 11, 2019 0.1100 0.1200 0.1100 0.1100 8,600 -0.01(-4.35%)
Jan 10, 2019 0.1100 0.1100 0.1150 13,500 +0.01(+4.55%)
Jan 09, 2019 0.1100 0.1100 0.1100 0.1100 28,000 +0.00(+0.00%)
Jan 08, 2019 0.1150 0.1200 0.1080 0.1100 170,300 -0.01(-4.35%)
Jan 07, 2019 0.0900 0.1150 0.0900 0.1150 28,690 +0.01(+5.50%)
Jan 04, 2019 0.1025 0.1100 0.0960 0.1090 45,700 -0.00(-0.91%)
Jan 03, 2019 0.1100 0.1100 0.1100 0.1100 2,200 +0.01(+6.80%)
Jan 02, 2019 0.0900 0.1030 0.0900 0.1030 163,500 +0.01(+7.29%)
Dec 31, 2018 0.0900 0.0960 0.0850 0.0960 25,000 +0.02(+20.00%)
Dec 28, 2018 0.0800 0.0875 0.0800 0.0800 51,000 +0.00(+0.00%)
Dec 27, 2018 0.0900 0.0900 0.0800 0.0800 34,700 -0.01(-11.11%)
Dec 24, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 21, 2018 0.0900 0.0900 0.0900 0.0900 13,300 +0.00(+0.00%)
Dec 20, 2018 0.0800 0.1250 0.0790 0.0900 521,915 -0.02(-17.43%)
Dec 19, 2018 0.1090 0.1230 0.0800 0.1090 281,200 -0.01(-12.10%)
Dec 18, 2018 0.1000 0.1240 0.1000 0.1240 33,000 +0.02(+24.00%)
Dec 17, 2018 0.1100 0.1230 0.1000 0.1000 28,500 -0.01(-9.09%)
Dec 14, 2018 0.1000 0.1100 0.1000 0.1100 30,500 +0.01(+10.00%)
Dec 13, 2018 0.1100 0.1100 0.1000 0.1000 78,053 -0.01(-9.09%)
Dec 12, 2018 0.1000 0.1100 0.1000 0.1100 27,500 +0.01(+10.00%)
Dec 11, 2018 0.1200 0.1240 0.1000 0.1000 167,158 -0.02(-15.97%)
Dec 10, 2018 0.1100 0.1290 0.1090 0.1190 415,224 -0.00(-0.83%)
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.