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 (%)
Apr 30, 2014 0.1000 0.1100 0.0950 0.0950 26,000 -0.01(-5.00%)
Apr 29, 2014 0.1000 0.1140 0.0900 0.1000 29,200 -0.02(-16.67%)
Apr 28, 2014 0.1050 0.1200 0.1050 0.1200 8,200 +0.00(+4.35%)
Apr 25, 2014 0.1000 0.1150 0.1000 0.1150 11,000 +0.03(+35.29%)
Apr 24, 2014 0.1005 0.1005 0.0850 0.0850 29,108 -0.03(-29.17%)
Apr 22, 2014 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Apr 21, 2014 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Apr 17, 2014 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Apr 15, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 11, 2014 0.1200 0.1200 0.1200 0.1200 1 +0.00(+0.00%)
Apr 10, 2014 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Apr 09, 2014 0.1200 0.1200 0.1200 0.1200 1,500 +0.02(+19.88%)
Apr 08, 2014 0.1001 0.1001 0.1001 0.1001 4,000 -0.02(-16.58%)
Apr 07, 2014 0.1001 0.1200 0.1001 0.1200 4,473 +0.00(+0.00%)
Apr 04, 2014 0.1001 0.1200 0.1001 0.1200 0 +0.00(+0.00%)
Apr 03, 2014 0.1100 0.1200 0.1100 0.1200 13,310 +0.00(+0.08%)
Apr 02, 2014 0.1001 0.1199 0.1001 0.1199 9,800 +0.00(+0.00%)
Mar 31, 2014 0.1199 0.1199 0.1199 0 +0.04(+49.69%)
Mar 28, 2014 0.0905 0.1200 0.0801 0.0801 0 -0.04(-33.25%)
Mar 27, 2014 0.0610 0.1200 0.0610 0.1200 4,827 +0.00(+0.00%)
Mar 26, 2014 0.1050 0.1200 0.1050 0.1200 42,800 +0.01(+9.19%)
Mar 25, 2014 0.1250 0.1430 0.1099 0.1099 182,069 -0.02(-15.46%)
Mar 24, 2014 0.1300 0.1430 0.1300 0.1300 43,500 -0.01(-9.72%)
Mar 20, 2014 0.1440 0.1440 0.1440 0.1440 0 +0.01(+10.77%)
Mar 19, 2014 0.1488 0.1488 0.1291 0.1300 82,815 -0.02(-12.69%)
Mar 17, 2014 0.1489 0.1489 0.1489 0.1489 0 +0.00(+0.00%)
Mar 14, 2014 0.1489 0.1489 0.1395 0.1489 0 +0.00(+0.00%)
Mar 12, 2014 0.1489 0.1489 0.1489 0 -0.00(-0.73%)
Mar 11, 2014 0.1500 0.1500 0.1500 0.1500 154,515 -0.02(-11.76%)
Mar 10, 2014 0.1600 0.1700 0.1520 0.1700 27,966 +0.01(+6.25%)
Mar 07, 2014 0.1600 0.1700 0.1452 0.1600 0 +0.02(+14.29%)
Mar 06, 2014 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-6.67%)
Mar 05, 2014 0.1600 0.1700 0.1500 0.1500 91,500 -0.02(-11.76%)
Mar 04, 2014 0.1551 0.1700 0.1404 0.1700 24,700 +0.02(+13.33%)
Mar 03, 2014 0.1408 0.1500 0.1400 0.1500 83,500 +0.00(+0.00%)
Feb 28, 2014 0.1500 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Feb 26, 2014 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Feb 25, 2014 0.1500 0.1500 0.1305 0.1500 55,580 +0.00(+0.00%)
Feb 24, 2014 0.1301 0.1600 0.1301 0.1500 65,896 -0.01(-6.25%)
Feb 21, 2014 0.1560 0.1600 0.1560 0.1600 0 +0.00(+0.00%)
Feb 20, 2014 0.1550 0.1600 0.1550 0.1600 102,851 +0.00(+0.00%)
Feb 19, 2014 0.1575 0.1600 0.1575 0.1600 12,500 +0.00(+0.00%)
Feb 18, 2014 0.1550 0.1600 0.1550 0.1600 17,000 -0.01(-3.03%)
Feb 14, 2014 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Feb 13, 2014 0.1550 0.1600 0.1525 0.1600 131,042 +0.00(+0.00%)
Feb 12, 2014 0.1600 0.1600 0.1600 0.1600 23,200 +0.00(+0.00%)
Feb 11, 2014 0.1600 0.1600 0.1600 0.1600 10,550 +0.01(+3.23%)
Feb 10, 2014 0.1600 0.1600 0.1550 0.1550 9,473 +0.00(+1.64%)
Feb 07, 2014 0.1551 0.1600 0.1525 0.1525 0 -0.03(-15.28%)
Feb 05, 2014 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Feb 04, 2014 0.1550 0.1550 0.1400 0.1500 68,407 -0.01(-6.25%)
Feb 03, 2014 0.1810 0.1810 0.1530 0.1600 39,500 -0.02(-11.11%)
Jan 31, 2014 0.1800 0.1850 0.1800 0.1800 0 +0.02(+12.57%)
Jan 30, 2014 0.1690 0.1800 0.1301 0.1599 39,581 -0.02(-11.12%)
Jan 29, 2014 0.1799 0.1799 0.1799 0.1799 1,000 +0.01(+8.37%)
Jan 28, 2014 0.1900 0.1999 0.1660 0.1660 15,185 -0.02(-12.63%)
Jan 27, 2014 0.1651 0.1999 0.1651 0.1900 19,652 +0.02(+15.08%)
Jan 24, 2014 0.1801 0.1999 0.1651 0.1651 0 -0.03(-17.37%)
Jan 23, 2014 0.1998 0.1998 0.1998 0.1998 500 +0.02(+10.94%)
Jan 22, 2014 0.2100 0.2150 0.1801 0.1801 76,888 -0.02(-9.50%)
Jan 21, 2014 0.1910 0.1990 0.1910 0.1990 23,628 +0.01(+4.19%)
Jan 17, 2014 0.1910 0.1910 0.1910 0 -0.01(-6.83%)
Jan 16, 2014 0.2050 0.2050 0.2050 0.2050 10,000 -0.00(-2.33%)
Jan 15, 2014 0.2150 0.2150 0.1901 0.2099 17,809 +0.01(+4.95%)
Jan 14, 2014 0.2000 0.2000 0.2000 0.2000 200,894 +0.00(+0.00%)
Jan 13, 2014 0.1810 0.2000 0.1800 0.2000 41,000 +0.00(+0.00%)
Jan 09, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 08, 2014 0.2300 0.2300 0.1950 0.2000 50,222 -0.03(-13.04%)
Jan 07, 2014 0.2400 0.2400 0.2100 0.2300 242,409 -0.01(-2.95%)
Jan 06, 2014 0.2200 0.2400 0.2200 0.2370 400,607 +0.03(+12.86%)
Jan 03, 2014 0.1980 0.2100 0.1980 0.2100 0 +0.02(+10.53%)
Jan 02, 2014 0.2100 0.2100 0.1900 0.1900 44,716 +0.00(+0.00%)
Dec 31, 2013 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Dec 30, 2013 0.1600 0.2100 0.1600 0.2000 355,183 +0.04(+25.00%)
Dec 27, 2013 0.1600 0.1700 0.1550 0.1600 72,018 +0.00(+0.00%)
Dec 26, 2013 0.1500 0.1600 0.1500 0.1600 23,540 +0.01(+3.23%)
Dec 24, 2013 0.1710 0.1710 0.1500 0.1550 101,456 -0.02(-13.89%)
Dec 23, 2013 0.1800 0.1800 0.1800 0.1800 5,572 +0.00(+0.00%)
Dec 20, 2013 0.1510 0.1800 0.1510 0.1800 0 +0.01(+5.88%)
Dec 19, 2013 0.1511 0.1700 0.1511 0.1700 5,584 -0.01(-5.56%)
Dec 17, 2013 0.1800 0.1800 0.1800 150 +0.03(+19.21%)
Dec 16, 2013 0.1650 0.1650 0.1510 0.1510 10,200 -0.01(-8.48%)
Dec 13, 2013 0.1650 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Dec 12, 2013 0.1800 0.1800 0.1800 0.1800 15,550 +0.00(+0.00%)
Dec 11, 2013 0.1700 0.1800 0.1510 0.1800 61,616 +0.01(+5.88%)
Dec 10, 2013 0.1800 0.1800 0.1400 0.1700 5,860,495 -0.01(-8.11%)
Dec 09, 2013 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-5.13%)
Dec 06, 2013 0.1825 0.1950 0.1700 0.1950 517,958 -0.00(-2.01%)
Dec 04, 2013 0.1990 0.1990 0.1990 0 -0.00(-0.50%)
Dec 03, 2013 0.2000 0.2000 0.2000 0.2000 2,500 -0.01(-4.76%)
Dec 02, 2013 0.2000 0.2100 0.2000 0.2100 3,000 -0.01(-4.55%)
Nov 29, 2013 0.2200 0.2200 0.2200 0.2200 2,188 -0.00(-1.79%)
Nov 27, 2013 0.2150 0.2240 0.2000 0.2240 39,750 -0.00(-0.44%)
Nov 26, 2013 0.2000 0.2300 0.2000 0.2250 33,794 +0.00(+0.00%)
Nov 25, 2013 0.2000 0.2250 0.2000 0.2250 24,860 +0.00(+0.00%)
Nov 22, 2013 0.2250 0.2250 0.2000 0.2250 27,350 +0.00(+0.00%)
Nov 21, 2013 0.2400 0.2400 0.2000 0.2250 174,444 -0.01(-6.25%)
Nov 19, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 18, 2013 0.2500 0.2500 0.2200 0.2400 47,099 -0.01(-4.00%)
Nov 15, 2013 0.2320 0.2500 0.2320 0.2500 30,000 +0.00(+0.00%)
Nov 14, 2013 0.2530 0.2550 0.2400 0.2500 150,518 +0.00(+0.00%)
Nov 12, 2013 0.2300 0.2500 0.2300 0.2500 115,530 +0.04(+19.05%)
Nov 07, 2013 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Nov 06, 2013 0.2200 0.2200 0.2200 0.2200 57,603 +0.00(+0.00%)
Nov 05, 2013 0.2200 0.2200 0.2100 0.2200 44,210 +0.00(+0.00%)
Nov 04, 2013 0.2300 0.2300 0.2200 0.2200 31,012 -0.03(-12.00%)
Nov 01, 2013 0.2500 0.2500 0.2500 0.2500 4,000 -0.01(-1.96%)
Oct 31, 2013 0.2550 0.2550 0.2550 0.2550 15,000 +0.01(+2.00%)
Oct 30, 2013 0.2400 0.2500 0.2400 0.2500 55,605 +0.01(+4.17%)
Oct 29, 2013 0.2300 0.2400 0.2300 0.2400 27,500 +0.01(+4.35%)
Oct 28, 2013 0.2250 0.2400 0.2250 0.2300 68,977 -0.01(-4.17%)
Oct 25, 2013 0.2400 0.2400 0.2400 0.2400 29,145 +0.00(+0.00%)
Oct 24, 2013 0.2500 0.2500 0.2400 0.2400 15,460 -0.01(-2.04%)
Oct 23, 2013 0.2400 0.2450 0.2400 0.2450 116,415 +0.01(+6.52%)
Oct 22, 2013 0.2250 0.2300 0.2200 0.2300 149,067 +0.01(+4.55%)
Oct 21, 2013 0.2300 0.2300 0.2000 0.2200 620,602 -0.02(-9.47%)
Oct 18, 2013 0.2500 0.2500 0.2360 0.2430 175,420 -0.01(-3.57%)
Oct 17, 2013 0.2600 0.2700 0.2400 0.2520 424,912 -0.01(-3.08%)
Oct 16, 2013 0.2700 0.2700 0.2600 0.2600 13,363 -0.01(-3.70%)
Oct 15, 2013 0.2700 0.2700 0.2550 0.2700 85,919 -0.01(-1.82%)
Oct 14, 2013 0.2750 0.2750 0.2700 0.2750 19,766 +0.00(+0.00%)
Oct 11, 2013 0.2750 0.2750 0.2750 0.2750 2,766 +0.00(+0.00%)
Oct 10, 2013 0.2700 0.2750 0.2600 0.2750 77,590 +0.01(+1.85%)
Oct 09, 2013 0.2910 0.3000 0.2700 0.2700 291,350 -0.02(-6.90%)
Oct 08, 2013 0.3000 0.3000 0.2750 0.2900 44,950 -0.01(-3.33%)
Oct 07, 2013 0.3000 0.3000 0.2900 0.3000 31,450 +0.00(+0.00%)
Oct 04, 2013 0.2900 0.3000 0.2900 0.3000 32,500 +0.01(+3.45%)
Oct 03, 2013 0.2700 0.2900 0.2700 0.2900 56,700 +0.00(+0.00%)
Oct 02, 2013 0.2900 0.2900 0.2900 0.2900 15,400 -0.01(-3.33%)
Oct 01, 2013 0.3000 0.3000 0.3000 0.3000 700 +0.00(+0.00%)
Sep 27, 2013 0.3050 0.3050 0.2950 0.3000 36,958 +0.01(+3.45%)
Sep 26, 2013 0.3050 0.3075 0.2900 0.2900 154,921 -0.02(-4.92%)
Sep 25, 2013 0.2900 0.3050 0.2900 0.3050 191,612 +0.00(+0.33%)
Sep 24, 2013 0.3000 0.3080 0.2990 0.3040 241,500 +0.00(+1.33%)
Sep 23, 2013 0.3150 0.3150 0.3000 0.3000 249,832 -0.02(-4.76%)
Sep 20, 2013 0.3040 0.3150 0.3040 0.3150 72,198 +0.02(+5.00%)
Sep 19, 2013 0.3000 0.3000 0.3000 0.3000 160,000 +0.00(+0.00%)
Sep 18, 2013 0.3300 0.3300 0.2750 0.3000 135,901 +0.02(+7.14%)
Sep 17, 2013 0.2600 0.2800 0.2600 0.2800 55,500 +0.01(+1.82%)
Sep 16, 2013 0.2800 0.2800 0.2750 0.2750 27,000 -0.01(-5.17%)
Sep 13, 2013 0.2950 0.2950 0.2800 0.2900 135,739 -0.01(-3.33%)
Sep 12, 2013 0.3100 0.3190 0.2950 0.3000 81,600 -0.01(-1.64%)
Sep 11, 2013 0.3350 0.3350 0.3000 0.3050 451,948 -0.03(-7.58%)
Sep 10, 2013 0.3200 0.3350 0.3100 0.3300 57,225 -0.01(-1.49%)
Sep 09, 2013 0.3350 0.3350 0.3350 0.3350 22,500 -0.01(-1.47%)
Sep 06, 2013 0.3300 0.3400 0.3300 0.3400 65,499 +0.00(+0.00%)
Sep 05, 2013 0.3350 0.3400 0.3300 0.3400 54,600 +0.01(+1.49%)
Sep 04, 2013 0.3400 0.3400 0.3000 0.3350 89,821 -0.01(-2.90%)
Sep 03, 2013 0.3450 0.3450 0.3450 0.3450 27,338 -0.01(-1.71%)
Aug 30, 2013 0.3600 0.3700 0.3510 0.3510 169,700 -0.02(-5.14%)
Aug 29, 2013 0.3540 0.3700 0.3480 0.3700 655,500 +0.03(+8.82%)
Aug 28, 2013 0.3300 0.3500 0.3300 0.3400 219,700 +0.00(+0.00%)
Aug 27, 2013 0.3750 0.3750 0.3200 0.3400 200,814 -0.04(-10.53%)
Aug 26, 2013 0.3800 0.4000 0.3700 0.3800 308,350 +0.02(+4.11%)
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.