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, 2020 0.0900 0.0910 0.0900 0.0910 4,000 +0.00(+1.11%)
Mar 30, 2020 0.0900 0.0999 0.0900 0.0900 36,106 -0.01(-9.91%)
Mar 27, 2020 0.1099 0.1100 0.0850 0.0999 25,800 -0.00(-0.10%)
Mar 26, 2020 0.1100 0.1100 0.1000 0.1000 26,828 +0.01(+11.23%)
Mar 25, 2020 0.1300 0.1300 0.0850 0.0899 21,402 +0.00(+5.76%)
Mar 24, 2020 0.0850 0.0900 0.0850 0.0850 109,737 +0.00(+0.00%)
Mar 23, 2020 0.0850 0.0851 0.0800 0.0850 81,325 -0.00(-5.56%)
Mar 20, 2020 0.0899 0.0950 0.0800 0.0900 345,600 -0.01(-9.91%)
Mar 19, 2020 0.0900 0.0999 0.0776 0.0999 99,450 +0.00(+0.00%)
Mar 18, 2020 0.0900 0.1000 0.0751 0.0999 40,600 -0.00(-0.10%)
Mar 17, 2020 0.1100 0.1100 0.0950 0.1000 114,834 -0.01(-9.09%)
Mar 16, 2020 0.0989 0.1100 0.0950 0.1100 180,928 -0.01(-11.86%)
Mar 13, 2020 0.0959 0.1300 0.0850 0.1248 193,800 +0.02(+24.80%)
Mar 12, 2020 0.1050 0.1051 0.0999 0.1000 272,831 -0.01(-9.09%)
Mar 11, 2020 0.1050 0.1249 0.1050 0.1100 92,059 -0.01(-8.26%)
Mar 10, 2020 0.1200 0.1200 0.1050 0.1199 97,805 -0.00(-0.08%)
Mar 09, 2020 0.1299 0.1300 0.1200 0.1200 20,540 -0.02(-13.04%)
Mar 06, 2020 0.1300 0.1500 0.1100 0.1380 49,100 -0.01(-8.00%)
Mar 05, 2020 0.1400 0.1500 0.1400 0.1500 42,952 +0.02(+15.38%)
Mar 04, 2020 0.1100 0.1400 0.1100 0.1300 91,900 -0.01(-7.14%)
Mar 03, 2020 0.1205 0.1400 0.1205 0.1400 23,746 +0.01(+7.61%)
Mar 02, 2020 0.1301 0.1400 0.1301 0.1301 22,050 +0.01(+4.08%)
Feb 28, 2020 0.1261 0.1301 0.1250 0.1250 63,000 -0.00(-3.77%)
Feb 27, 2020 0.1201 0.1299 0.1200 0.1299 86,578 -0.01(-7.21%)
Feb 26, 2020 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Feb 25, 2020 0.1399 0.1400 0.1399 0.1400 62,801 +0.00(+0.00%)
Feb 24, 2020 0.1300 0.1400 0.1300 0.1400 14,600 +0.02(+16.67%)
Feb 21, 2020 0.1301 0.1400 0.1200 0.1200 50,600 -0.01(-4.00%)
Feb 20, 2020 0.1250 0.1251 0.1250 0.1250 17,000 +0.00(+0.00%)
Feb 19, 2020 0.1201 0.1350 0.1201 0.1250 24,105 -0.02(-10.71%)
Feb 18, 2020 0.1300 0.1400 0.1200 0.1400 75,274 -0.01(-6.67%)
Feb 14, 2020 0.1500 0.1500 0.1500 0.1500 10,200 +0.01(+7.14%)
Feb 13, 2020 0.1400 0.1400 0.1399 0.1400 6,200 +0.00(+0.00%)
Feb 12, 2020 0.1400 0.1400 0.1350 0.1400 17,071 +0.00(+0.00%)
Feb 11, 2020 0.1450 0.1450 0.1400 0.1400 20,000 +0.01(+5.66%)
Feb 10, 2020 0.1499 0.1499 0.1200 0.1325 86,459 -0.00(-1.85%)
Feb 07, 2020 0.1550 0.1550 0.1120 0.1350 330,700 -0.01(-10.00%)
Feb 06, 2020 0.1800 0.2000 0.1250 0.1500 92,710 +0.01(+9.09%)
Feb 05, 2020 0.1700 0.1700 0.1375 0.1375 277,758 +0.01(+5.77%)
Feb 04, 2020 0.1149 0.2000 0.1100 0.1300 290,462 +0.01(+13.04%)
Feb 03, 2020 0.1150 0.1150 0.1105 0.1150 155,100 +0.00(+0.09%)
Jan 31, 2020 0.1200 0.1200 0.1000 0.1149 382,700 -0.01(-4.25%)
Jan 30, 2020 0.1500 0.1500 0.1150 0.1200 14,800 +0.00(+4.35%)
Jan 29, 2020 0.1249 0.1250 0.1150 0.1150 45,861 -0.00(-4.17%)
Jan 28, 2020 0.1250 0.1250 0.1000 0.1200 207,097 -0.01(-7.69%)
Jan 27, 2020 0.1000 0.1500 0.1000 0.1300 123,247 -0.02(-13.33%)
Jan 24, 2020 0.1200 0.1800 0.1125 0.1500 239,600 +0.03(+25.00%)
Jan 23, 2020 0.1099 0.1300 0.0980 0.1200 575,197 +0.02(+17.19%)
Jan 22, 2020 0.1030 0.1120 0.0940 0.1024 53,592 -0.01(-6.91%)
Jan 21, 2020 0.0911 0.1100 0.0910 0.1100 57,393 +0.02(+20.88%)
Jan 17, 2020 0.1150 0.1150 0.0910 0.0910 79,400 -0.02(-17.20%)
Jan 16, 2020 0.1100 0.1100 0.0910 0.1099 73,372 +0.01(+15.68%)
Jan 15, 2020 0.1120 0.1120 0.0911 0.0950 71,180 -0.02(-17.39%)
Jan 14, 2020 0.1200 0.1200 0.1130 0.1150 26,558 +0.02(+26.37%)
Jan 13, 2020 0.1249 0.1250 0.0910 0.0910 75,065 -0.01(-13.33%)
Jan 10, 2020 0.1000 0.1250 0.1000 0.1050 34,900 -0.00(-4.46%)
Jan 09, 2020 0.1099 0.1100 0.0900 0.1099 21,823 -0.01(-8.42%)
Jan 08, 2020 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Jan 07, 2020 0.1249 0.1249 0.1100 0.1200 54,600 -0.00(-3.92%)
Jan 06, 2020 0.1199 0.1249 0.0800 0.1249 30,994 +0.01(+13.55%)
Jan 03, 2020 0.1100 0.1200 0.1100 0.1100 44,300 +0.00(+0.09%)
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.