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 29, 2018 0.0750 0.0750 0.0750 0 +0.00(+5.63%)
Mar 28, 2018 0.0800 0.0825 0.0710 0.0710 119,572 -0.00(-4.05%)
Mar 27, 2018 0.0897 0.0897 0.0740 0.0740 53,063 -0.02(-17.59%)
Mar 26, 2018 0.0800 0.0899 0.0700 0.0898 703,319 +0.01(+12.25%)
Mar 23, 2018 0.0900 0.0900 0.0800 0.0800 7,103 +0.00(+0.00%)
Mar 22, 2018 0.0900 0.0900 0.0800 0.0800 279,760 -0.01(-11.11%)
Mar 21, 2018 0.0880 0.1000 0.0880 0.0900 203,050 +0.00(+0.00%)
Mar 20, 2018 0.0880 0.0900 0.0850 0.0900 112,059 +0.00(+3.45%)
Mar 19, 2018 0.0865 0.0969 0.0800 0.0870 766,218 -0.01(-9.84%)
Mar 16, 2018 0.1000 0.1000 0.0950 0.0965 245,950 +0.00(+1.58%)
Mar 15, 2018 0.0850 0.0990 0.0811 0.0950 574,937 -0.00(-1.04%)
Mar 14, 2018 0.1100 0.1100 0.0900 0.0960 155,735 -0.01(-11.93%)
Mar 13, 2018 0.0983 0.1130 0.0983 0.1090 97,081 +0.01(+10.89%)
Mar 12, 2018 0.1175 0.1198 0.0870 0.0983 577,208 -0.02(-13.77%)
Mar 09, 2018 0.1180 0.1200 0.1050 0.1140 207,519 -0.00(-2.56%)
Mar 08, 2018 0.1150 0.1200 0.1000 0.1170 514,229 +0.00(+1.74%)
Mar 07, 2018 0.1090 0.1150 0.1050 0.1150 683,829 +0.01(+6.98%)
Mar 06, 2018 0.1070 0.1075 0.0970 0.1075 89,715 +0.00(+2.38%)
Mar 05, 2018 0.0963 0.1400 0.0910 0.1050 1,363,061 +0.00(+5.00%)
Mar 02, 2018 0.0800 0.1125 0.0770 0.1000 1,093,143 +0.02(+25.00%)
Mar 01, 2018 0.0695 0.0800 0.0660 0.0800 884,114 +0.01(+23.08%)
Feb 28, 2018 0.0679 0.0690 0.0630 0.0650 502,480 +0.00(+3.17%)
Feb 27, 2018 0.0689 0.0689 0.0630 0.0630 76,820 +0.00(+0.00%)
Feb 26, 2018 0.0650 0.0650 0.0630 0.0630 698,467 -0.01(-7.35%)
Feb 23, 2018 0.0700 0.0715 0.0650 0.0680 1,161,698 -0.00(-2.86%)
Feb 22, 2018 0.0625 0.0700 0.0625 0.0700 321,050 +0.00(+6.06%)
Feb 21, 2018 0.0690 0.0700 0.0660 0.0660 438,350 +0.00(+0.00%)
Feb 20, 2018 0.0610 0.0700 0.0610 0.0660 434,939 -0.00(-2.94%)
Feb 16, 2018 0.0680 0.0680 0.0680 0 -0.00(-1.45%)
Feb 15, 2018 0.0660 0.0700 0.0594 0.0690 779,703 +0.00(+4.55%)
Feb 14, 2018 0.0690 0.0710 0.0660 0.0660 537,220 +0.00(+0.00%)
Feb 13, 2018 0.0687 0.0700 0.0660 0.0660 84,650 +0.00(+0.00%)
Feb 12, 2018 0.0690 0.0690 0.0650 0.0660 164,671 -0.00(-5.71%)
Feb 09, 2018 0.0698 0.0700 0.0681 0.0700 182,890 +0.00(+0.72%)
Feb 08, 2018 0.0700 0.0710 0.0670 0.0695 116,406 -0.00(-0.57%)
Feb 07, 2018 0.0680 0.0700 0.0680 0.0699 1,436,100 +0.00(+1.30%)
Feb 06, 2018 0.0735 0.0735 0.0685 0.0690 918,729 -0.00(-1.43%)
Feb 05, 2018 0.0699 0.0750 0.0699 0.0700 751,458 +0.00(+0.00%)
Feb 02, 2018 0.0690 0.0740 0.0690 0.0700 713,000 +0.00(+0.00%)
Feb 01, 2018 0.0750 0.0770 0.0700 0.0700 782,687 +0.00(+1.45%)
Jan 31, 2018 0.0800 0.0800 0.0690 0.0690 741,164 -0.00(-1.43%)
Jan 30, 2018 0.0760 0.0800 0.0680 0.0700 1,004,150 -0.01(-7.89%)
Jan 29, 2018 0.0850 0.0850 0.0758 0.0760 427,005 -0.01(-10.59%)
Jan 26, 2018 0.0875 0.0900 0.0770 0.0850 754,907 +0.01(+13.33%)
Jan 25, 2018 0.0755 0.0830 0.0725 0.0750 854,040 -0.01(-6.25%)
Jan 24, 2018 0.0800 0.0850 0.0750 0.0800 541,259 -0.01(-8.57%)
Jan 23, 2018 0.0900 0.0902 0.0825 0.0875 932,596 -0.00(-2.78%)
Jan 22, 2018 0.0890 0.0930 0.0825 0.0900 1,235,659 +0.01(+9.09%)
Jan 19, 2018 0.0725 0.0900 0.0690 0.0825 1,562,374 +0.01(+17.86%)
Jan 18, 2018 0.0725 0.0600 0.0700 2,655,258 +0.01(+16.67%)
Jan 17, 2018 0.0700 0.0801 0.0570 0.0600 4,346,134 -0.01(-14.29%)
Jan 16, 2018 0.0900 0.0900 0.0693 0.0700 2,774,353 -0.02(-22.22%)
Jan 12, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jan 11, 2018 0.0898 0.0910 0.0800 0.0850 447,988 -0.00(-1.16%)
Jan 10, 2018 0.1000 0.1000 0.0860 0.0860 796,857 -0.01(-13.91%)
Jan 09, 2018 0.1100 0.1100 0.0761 0.0999 3,167,530 +0.01(+11.00%)
Jan 08, 2018 0.1239 0.1240 0.0892 0.0900 1,877,828 -0.05(-33.33%)
Jan 05, 2018 0.1400 0.1750 0.0906 0.1350 4,437,407 +0.01(+3.85%)
Jan 04, 2018 0.5600 0.5800 0.0810 0.1300 7,036,270 -0.47(-78.48%)
Jan 03, 2018 0.6000 0.6550 0.5550 0.6040 3,996,493 +0.00(+0.67%)
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.