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 (%)
Mar 31, 2016 0.1110 0.1200 0.1110 0.1200 232,250 +0.01(+5.73%)
Mar 30, 2016 0.1000 0.1135 0.1000 0.1135 3,500 +0.01(+12.71%)
Mar 29, 2016 0.1140 0.1140 0.0950 0.1007 198,391 -0.01(-8.45%)
Mar 28, 2016 0.1117 0.1150 0.1100 0.1100 12,000 +0.00(+0.92%)
Mar 24, 2016 0.1090 0.1090 0.1090 0 -0.00(-0.91%)
Mar 23, 2016 0.1123 0.1145 0.1051 0.1100 54,000 +0.00(+0.00%)
Mar 22, 2016 0.1177 0.1200 0.1100 0.1100 36,500 +0.00(+0.00%)
Mar 21, 2016 0.1100 0.1200 0.1004 0.1100 79,600 -0.01(-8.33%)
Mar 18, 2016 0.0950 0.1240 0.0950 0.1200 490,587 +0.02(+20.00%)
Mar 17, 2016 0.1200 0.1200 0.1000 0.1000 533,800 -0.02(-16.67%)
Mar 16, 2016 0.1150 0.1200 0.1150 0.1200 6,000 +0.00(+0.00%)
Mar 15, 2016 0.1130 0.1200 0.1130 0.1200 14,187 +0.01(+6.10%)
Mar 14, 2016 0.1173 0.1200 0.1131 0.1131 59,222 +0.00(+0.09%)
Mar 11, 2016 0.1200 0.1240 0.1090 0.1130 87,546 +0.00(+2.73%)
Mar 10, 2016 0.1310 0.1310 0.1100 0.1100 18,600 -0.01(-10.35%)
Mar 09, 2016 0.1216 0.1227 0.1216 0.1227 5,000 +0.00(+1.01%)
Mar 08, 2016 0.1290 0.1290 0.1100 0.1215 276,720 -0.01(-7.27%)
Mar 07, 2016 0.1249 0.1310 0.1170 0.1310 124,716 +0.01(+9.17%)
Mar 04, 2016 0.1325 0.1325 0.1200 0.1200 116,050 -0.01(-7.69%)
Mar 03, 2016 0.1279 0.1400 0.1279 0.1300 400,924 +0.00(+1.86%)
Mar 02, 2016 0.1155 0.1400 0.1155 0.1276 583,537 +0.02(+13.47%)
Mar 01, 2016 0.1084 0.1189 0.1031 0.1125 401,400 +0.00(+2.25%)
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%)
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.