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 28, 2017 0.3076 0.3300 0.3050 0.3200 500,790 +0.01(+3.26%)
Apr 27, 2017 0.3054 0.3100 0.2950 0.3099 634,866 +0.00(+0.29%)
Apr 26, 2017 0.3250 0.3250 0.2723 0.3090 816,788 +0.01(+3.00%)
Apr 25, 2017 0.2890 0.3300 0.2700 0.3000 951,115 +0.01(+3.45%)
Apr 24, 2017 0.2500 0.2900 0.2450 0.2900 1,029,836 +0.04(+16.47%)
Apr 21, 2017 0.2410 0.2490 0.2300 0.2490 99,255 +0.01(+3.32%)
Apr 20, 2017 0.2410 0.2410 0.2151 0.2410 149,262 +0.01(+4.78%)
Apr 19, 2017 0.2500 0.2500 0.1800 0.2300 570,672 -0.01(-4.17%)
Apr 18, 2017 0.2525 0.2600 0.2200 0.2400 437,279 -0.01(-3.61%)
Apr 17, 2017 0.2200 0.2590 0.2174 0.2490 555,712 +0.03(+15.01%)
Apr 13, 2017 0.2150 0.2227 0.2130 0.2165 159,500 +0.00(+1.64%)
Apr 12, 2017 0.2130 0.2130 0.2130 0.2130 10,000 -0.00(-1.39%)
Apr 11, 2017 0.2300 0.2300 0.2100 0.2160 155,647 -0.01(-6.09%)
Apr 10, 2017 0.2010 0.2871 0.2010 0.2300 585,109 +0.04(+21.05%)
Apr 07, 2017 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+3.83%)
Apr 06, 2017 0.1900 0.1900 0.1830 0.1830 31,435 -0.01(-3.68%)
Apr 05, 2017 0.1900 0.1900 0.1900 0.1900 30,059 +0.01(+3.26%)
Apr 04, 2017 0.1830 0.1846 0.1830 0.1840 112,038 -0.01(-3.16%)
Mar 31, 2017 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Mar 30, 2017 0.1850 0.1999 0.1830 0.1950 144,510 -0.01(-2.50%)
Mar 29, 2017 0.1900 0.2000 0.1900 0.2000 27,215 +0.00(+0.05%)
Mar 28, 2017 0.2100 0.2100 0.1829 0.1999 33,220 +0.00(+1.52%)
Mar 27, 2017 0.1969 0.1969 0.1969 0.1969 5,000 -0.00(-1.55%)
Mar 24, 2017 0.2100 0.2100 0.1880 0.2000 13,950 +0.01(+2.56%)
Mar 23, 2017 0.1900 0.1950 0.1820 0.1950 141,390 +0.01(+2.63%)
Mar 22, 2017 0.1830 0.1900 0.1829 0.1900 18,265 +0.01(+3.83%)
Mar 21, 2017 0.1900 0.2000 0.1829 0.1830 134,453 -0.02(-8.45%)
Mar 20, 2017 0.2150 0.2150 0.1830 0.1999 81,113 -0.02(-7.02%)
Mar 17, 2017 0.2065 0.2150 0.2000 0.2150 19,881 +0.01(+5.13%)
Mar 16, 2017 0.1830 0.2045 0.1830 0.2045 14,350 +0.01(+7.63%)
Mar 15, 2017 0.1899 0.2070 0.1899 0.1900 77,318 +0.00(+1.08%)
Mar 14, 2017 0.1811 0.1918 0.1811 0.1880 172,123 +0.01(+2.78%)
Mar 13, 2017 0.1829 0.1829 0.1829 0.1829 9,500 -0.01(-6.21%)
Mar 10, 2017 0.1811 0.1950 0.1811 0.1950 80,900 +0.01(+7.68%)
Mar 09, 2017 0.1995 0.2023 0.1811 0.1811 999,514 -0.02(-9.45%)
Mar 08, 2017 0.1900 0.2000 0.1900 0.2000 9,500 +0.01(+5.26%)
Mar 07, 2017 0.2000 0.2150 0.1900 0.1900 241,121 +0.01(+7.95%)
Mar 06, 2017 0.1710 0.1900 0.1700 0.1760 106,162 +0.01(+3.59%)
Mar 03, 2017 0.1550 0.1699 0.1520 0.1699 23,224 +0.01(+9.61%)
Mar 02, 2017 0.1600 0.1925 0.1460 0.1550 98,508 -0.01(-5.95%)
Mar 01, 2017 0.1676 0.1676 0.1530 0.1648 136,280 +0.01(+5.20%)
Feb 28, 2017 0.1689 0.1753 0.1501 0.1567 111,406 -0.01(-7.25%)
Feb 27, 2017 0.1620 0.1689 0.1620 0.1689 10,807 +0.00(+2.36%)
Feb 24, 2017 0.1700 0.1700 0.1610 0.1650 143,013 -0.01(-2.94%)
Feb 23, 2017 0.1850 0.1850 0.1575 0.1700 252,702 -0.02(-12.69%)
Feb 22, 2017 0.1948 0.1960 0.1800 0.1947 95,749 -0.00(-0.05%)
Feb 21, 2017 0.1850 0.1999 0.1800 0.1948 151,359 -0.01(-2.60%)
Feb 17, 2017 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Feb 16, 2017 0.2000 0.2100 0.2000 0.2100 6,800 +0.00(+0.00%)
Feb 15, 2017 0.2110 0.2110 0.2100 0.2100 9,590 -0.01(-2.33%)
Feb 14, 2017 0.2180 0.2199 0.2000 0.2150 207,796 +0.01(+2.38%)
Feb 13, 2017 0.2142 0.2210 0.2000 0.2100 194,000 -0.01(-4.50%)
Feb 10, 2017 0.1953 0.2249 0.1950 0.2199 75,224 +0.02(+9.68%)
Feb 09, 2017 0.2500 0.2600 0.2000 0.2005 647,345 -0.05(-19.80%)
Feb 08, 2017 0.2300 0.2600 0.2250 0.2500 622,203 +0.02(+8.70%)
Feb 07, 2017 0.2195 0.2300 0.2100 0.2300 225,920 +0.02(+9.52%)
Feb 06, 2017 0.2100 0.2200 0.2000 0.2100 302,504 +0.01(+5.00%)
Feb 03, 2017 0.1966 0.2350 0.1900 0.2000 373,132 +0.01(+5.26%)
Feb 02, 2017 0.2000 0.2000 0.1900 0.1900 179,321 -0.01(-2.56%)
Feb 01, 2017 0.1650 0.1950 0.1639 0.1950 408,721 +0.03(+18.18%)
Jan 31, 2017 0.1600 0.1650 0.1580 0.1650 234,865 +0.01(+3.13%)
Jan 30, 2017 0.1589 0.1600 0.1588 0.1600 78,822 +0.01(+6.67%)
Jan 27, 2017 0.1590 0.1600 0.1500 0.1500 218,017 -0.01(-6.25%)
Jan 26, 2017 0.1520 0.1600 0.1450 0.1600 669,133 +0.01(+5.26%)
Jan 25, 2017 0.1490 0.1550 0.1450 0.1520 408,482 +0.00(+1.33%)
Jan 24, 2017 0.1499 0.1501 0.1400 0.1500 247,260 +0.00(+0.00%)
Jan 23, 2017 0.1445 0.1517 0.1399 0.1500 1,013,100 +0.01(+3.81%)
Jan 20, 2017 0.1395 0.1550 0.1340 0.1445 1,054,805 +0.01(+7.04%)
Jan 19, 2017 0.1389 0.1400 0.1350 0.1350 48,400 -0.00(-1.46%)
Jan 18, 2017 0.1400 0.1400 0.1370 0.1370 211,785 +0.00(+0.74%)
Jan 17, 2017 0.1400 0.1400 0.1300 0.1360 136,037 -0.00(-2.86%)
Jan 13, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jan 12, 2017 0.1401 0.1401 0.1338 0.1350 130,030 -0.01(-3.57%)
Jan 11, 2017 0.1500 0.1530 0.1400 0.1400 179,724 -0.01(-6.67%)
Jan 10, 2017 0.1400 0.1500 0.1396 0.1500 91,908 +0.01(+7.14%)
Jan 09, 2017 0.1271 0.1430 0.1271 0.1400 100,395 +0.01(+7.69%)
Jan 06, 2017 0.1300 0.1400 0.1271 0.1300 44,700 +0.00(+2.28%)
Jan 05, 2017 0.1271 0.1271 0.1271 0.1271 5,000 -0.00(-1.71%)
Jan 03, 2017 0.1293 0.1293 0.1293 0 -0.00(-0.53%)
Dec 30, 2016 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 29, 2016 0.1418 0.1421 0.1325 0.1350 21,598 +0.00(+0.00%)
Dec 28, 2016 0.1450 0.1499 0.1350 0.1350 42,238 -0.01(-7.10%)
Dec 27, 2016 0.1399 0.1453 0.1399 0.1453 8,000 +0.01(+6.08%)
Dec 23, 2016 0.1370 0.1370 0.1370 0 +0.00(+0.00%)
Dec 22, 2016 0.1370 0.1370 0.1368 0.1370 18,890 +0.00(+0.00%)
Dec 21, 2016 0.1370 0.1370 0.1370 0.1370 15,000 -0.00(-2.14%)
Dec 20, 2016 0.1450 0.1450 0.1300 0.1400 170,362 -0.00(-1.36%)
Dec 16, 2016 0.1419 0.1419 0.1419 0 +0.01(+5.13%)
Dec 15, 2016 0.1380 0.1380 0.1300 0.1350 159,489 -0.00(-2.17%)
Dec 14, 2016 0.1400 0.1400 0.1380 0.1380 7,000 -0.00(-1.43%)
Dec 13, 2016 0.1400 0.1400 0.1350 0.1400 46,250 -0.00(-1.75%)
Dec 12, 2016 0.1483 0.1500 0.1425 0.1425 19,500 +0.00(+2.52%)
Dec 09, 2016 0.1425 0.1449 0.1390 0.1390 162,390 -0.00(-0.71%)
Dec 08, 2016 0.1506 0.1525 0.1400 0.1400 129,498 -0.01(-6.67%)
Dec 07, 2016 0.1425 0.1525 0.1425 0.1500 68,000 +0.00(+1.69%)
Dec 06, 2016 0.1500 0.1525 0.1405 0.1475 23,723 -0.01(-3.28%)
Dec 05, 2016 0.1525 0.1525 0.1500 0.1525 164,179 +0.00(+1.67%)
Dec 02, 2016 0.1454 0.1549 0.1454 0.1500 63,545 +0.01(+3.45%)
Dec 01, 2016 0.1449 0.1495 0.1449 0.1450 19,350 +0.00(+3.57%)
Nov 30, 2016 0.1525 0.1525 0.1400 0.1400 118,488 -0.01(-8.20%)
Nov 29, 2016 0.1500 0.1525 0.1450 0.1525 140,800 +0.01(+3.80%)
Nov 28, 2016 0.1525 0.1525 0.1444 0.1469 246,823 +0.00(+1.32%)
Nov 25, 2016 0.1525 0.1525 0.1450 0.1450 16,645 -0.01(-4.92%)
Nov 23, 2016 0.1525 0.1525 0.1525 0 +0.00(+1.67%)
Nov 22, 2016 0.1510 0.1550 0.1500 0.1500 374,321 +0.00(+0.00%)
Nov 21, 2016 0.1411 0.1500 0.1260 0.1500 778,916 +0.02(+20.00%)
Nov 18, 2016 0.1275 0.1275 0.1250 0.1250 2,350 +0.00(+0.00%)
Nov 17, 2016 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+3.31%)
Nov 16, 2016 0.1210 0.1210 0.1210 0.1210 1,000 -0.01(-4.32%)
Nov 15, 2016 0.1150 0.1287 0.1150 0.1265 7,900 +0.01(+9.97%)
Nov 14, 2016 0.1236 0.1354 0.1150 0.1150 172,225 -0.01(-6.96%)
Nov 11, 2016 0.1236 0.1236 0.1236 0.1236 725 -0.01(-10.37%)
Nov 10, 2016 0.1401 0.1450 0.1210 0.1379 261,809 -0.00(-1.50%)
Nov 09, 2016 0.1240 0.1400 0.1240 0.1400 111,800 +0.01(+7.69%)
Nov 08, 2016 0.1300 0.1399 0.1287 0.1300 31,554 -0.01(-7.14%)
Nov 07, 2016 0.1416 0.1416 0.1311 0.1400 23,882 +0.01(+7.69%)
Nov 04, 2016 0.1488 0.1488 0.1240 0.1300 174,600 -0.00(-3.06%)
Nov 03, 2016 0.1450 0.1490 0.1341 0.1341 112,600 -0.02(-10.60%)
Nov 02, 2016 0.1500 0.1500 0.1500 0.1500 4,000 +0.01(+4.90%)
Nov 01, 2016 0.1450 0.1500 0.1300 0.1430 229,660 -0.00(-1.38%)
Oct 31, 2016 0.1400 0.1450 0.1325 0.1450 20,840 +0.00(+1.75%)
Oct 28, 2016 0.1399 0.1450 0.1325 0.1425 130,009 +0.00(+1.79%)
Oct 27, 2016 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Oct 26, 2016 0.1476 0.1476 0.1350 0.1400 487,166 -0.00(-3.45%)
Oct 25, 2016 0.1499 0.1569 0.1370 0.1450 169,900 -0.00(-3.01%)
Oct 24, 2016 0.1350 0.1495 0.1326 0.1495 399,195 +0.01(+10.74%)
Oct 21, 2016 0.1250 0.1350 0.1250 0.1350 264,158 +0.01(+8.00%)
Oct 20, 2016 0.1245 0.1299 0.1245 0.1250 17,800 +0.01(+4.17%)
Oct 19, 2016 0.1300 0.1300 0.1110 0.1200 196,880 -0.01(-6.25%)
Oct 18, 2016 0.1300 0.1300 0.1280 0.1280 5,700 -0.00(-1.54%)
Oct 17, 2016 0.1340 0.1340 0.1250 0.1300 65,400 +0.01(+4.00%)
Oct 14, 2016 0.1319 0.1340 0.1250 0.1250 49,500 +0.00(+0.00%)
Oct 13, 2016 0.1337 0.1337 0.1250 0.1250 46,350 -0.01(-7.34%)
Oct 12, 2016 0.1340 0.1349 0.1340 0.1349 3,000 +0.00(+1.81%)
Oct 11, 2016 0.1325 0.1325 0.1310 0.1325 98,500 +0.00(+0.00%)
Oct 10, 2016 0.1300 0.1325 0.1280 0.1325 56,470 +0.00(+1.96%)
Oct 07, 2016 0.1300 0.1300 0.1300 0.1300 46,720 +0.00(+2.32%)
Oct 06, 2016 0.1300 0.1300 0.1270 0.1270 19,000 -0.00(-2.23%)
Oct 05, 2016 0.1299 0.1300 0.1299 0.1299 47,600 +0.00(+0.00%)
Oct 04, 2016 0.1300 0.1300 0.1274 0.1299 76,204 -0.00(-0.08%)
Oct 03, 2016 0.1279 0.1300 0.1279 0.1300 9,000 +0.01(+7.44%)
Sep 30, 2016 0.1200 0.1300 0.1185 0.1210 234,854 +0.00(+0.83%)
Sep 29, 2016 0.1250 0.1250 0.1130 0.1200 75,610 -0.01(-7.69%)
Sep 28, 2016 0.1281 0.1300 0.1281 0.1300 115,492 +0.01(+8.24%)
Sep 27, 2016 0.1245 0.1290 0.1201 0.1201 18,859 -0.01(-6.90%)
Sep 26, 2016 0.1250 0.1300 0.1201 0.1290 16,999 +0.00(+3.20%)
Sep 23, 2016 0.1250 0.1250 0.1250 0.1250 40,019 -0.01(-3.85%)
Sep 22, 2016 0.1300 0.1300 0.1300 0.1300 20,021 +0.01(+4.00%)
Sep 21, 2016 0.1210 0.1300 0.1210 0.1250 527,700 +0.00(+2.46%)
Sep 20, 2016 0.1200 0.1244 0.1200 0.1220 46,304 +0.00(+1.67%)
Sep 19, 2016 0.1250 0.1250 0.1200 0.1200 42,824 -0.01(-4.53%)
Sep 16, 2016 0.1200 0.1257 0.1175 0.1257 78,325 +0.01(+4.75%)
Sep 15, 2016 0.1220 0.1300 0.1200 0.1200 30,761 -0.01(-4.00%)
Sep 14, 2016 0.1200 0.1260 0.1200 0.1250 113,600 +0.00(+0.00%)
Sep 13, 2016 0.1250 0.1300 0.1250 0.1250 50,728 -0.01(-3.85%)
Sep 12, 2016 0.1349 0.1349 0.1300 0.1300 2,503 +0.01(+4.00%)
Sep 09, 2016 0.1350 0.1400 0.1250 0.1250 568,400 -0.01(-4.58%)
Sep 08, 2016 0.1300 0.1340 0.1300 0.1310 100,900 -0.00(-0.76%)
Sep 07, 2016 0.1340 0.1350 0.1300 0.1320 139,000 -0.00(-1.71%)
Sep 06, 2016 0.1185 0.1343 0.0950 0.1343 379,787 +0.02(+19.38%)
Sep 02, 2016 0.1125 0.1125 0.1125 0 -0.02(-12.38%)
Sep 01, 2016 0.1250 0.1284 0.1250 0.1284 18,843 +0.00(+2.71%)
Aug 31, 2016 0.1200 0.1250 0.1200 0.1250 54,100 +0.00(+2.04%)
Aug 30, 2016 0.1100 0.1225 0.1100 0.1225 16,372 +0.00(+1.24%)
Aug 29, 2016 0.1225 0.1225 0.1185 0.1210 9,000 +0.00(+2.54%)
Aug 26, 2016 0.1205 0.1300 0.1100 0.1180 132,800 -0.01(-9.23%)
Aug 25, 2016 0.1250 0.1300 0.1250 0.1300 25,000 +0.01(+4.00%)
Aug 24, 2016 0.1250 0.1325 0.1205 0.1250 286,215 -0.01(-6.72%)
Aug 23, 2016 0.1340 0.1340 0.1340 0.1340 3,267 -0.00(-0.74%)
Aug 22, 2016 0.1300 0.1350 0.1295 0.1350 164,298 +0.01(+3.85%)
Aug 19, 2016 0.1246 0.1300 0.1225 0.1300 65,749 +0.01(+5.69%)
Aug 18, 2016 0.1230 0.1230 0.1230 0.1230 7,300 +0.00(+0.00%)
Aug 17, 2016 0.1230 0.1230 0.1230 0.1230 350 -0.01(-8.89%)
Aug 16, 2016 0.1321 0.1360 0.1321 0.1350 108,700 +0.01(+10.20%)
Aug 15, 2016 0.1280 0.1350 0.1225 0.1225 411,184 +0.00(+0.00%)
Aug 12, 2016 0.1260 0.1280 0.1200 0.1225 60,700 -0.01(-4.30%)
Aug 11, 2016 0.1300 0.1300 0.1280 0.1280 21,000 -0.00(-1.19%)
Aug 10, 2016 0.1280 0.1295 0.1280 0.1295 10,000 +0.00(+3.55%)
Aug 09, 2016 0.1300 0.1300 0.1250 0.1251 244,200 +0.00(+0.08%)
Aug 08, 2016 0.1300 0.1300 0.1250 0.1250 101,000 -0.01(-4.58%)
Aug 05, 2016 0.1310 0.1310 0.1310 0.1310 19,000 +0.00(+0.00%)
Aug 04, 2016 0.1390 0.1390 0.1310 0.1310 49,750 -0.01(-4.87%)
Aug 03, 2016 0.1288 0.1398 0.1288 0.1377 55,565 +0.01(+10.16%)
Aug 02, 2016 0.1275 0.1275 0.1250 0.1250 60,000 -0.01(-3.85%)
Aug 01, 2016 0.1300 0.1300 0.1275 0.1300 467,887 +0.00(+1.56%)
Jul 29, 2016 0.1300 0.1300 0.1200 0.1280 361,600 +0.00(+1.46%)
Jul 28, 2016 0.1200 0.1262 0.1200 0.1262 651,600 +0.01(+5.13%)
Jul 27, 2016 0.1250 0.1250 0.1200 0.1200 121,400 -0.01(-4.00%)
Jul 26, 2016 0.1200 0.1270 0.1200 0.1250 468,492 +0.00(+2.04%)
Jul 25, 2016 0.1200 0.1236 0.1200 0.1225 221,500 +0.00(+2.08%)
Jul 22, 2016 0.1200 0.1200 0.1200 0.1200 50,000 -0.01(-4.00%)
Jul 21, 2016 0.1300 0.1300 0.1250 0.1250 26,535 +0.00(+0.00%)
Jul 20, 2016 0.1200 0.1250 0.1200 0.1250 157,850 +0.00(+2.84%)
Jul 19, 2016 0.1060 0.1216 0.1060 0.1216 2,515 -0.00(-2.84%)
Jul 18, 2016 0.1300 0.1300 0.1230 0.1251 138,819 -0.00(-3.77%)
Jul 15, 2016 0.1250 0.1300 0.1250 0.1300 168,030 +0.01(+6.56%)
Jul 14, 2016 0.1030 0.1220 0.1030 0.1220 311,100 +0.00(+1.67%)
Jul 13, 2016 0.1200 0.1200 0.1130 0.1200 20,848 +0.00(+0.00%)
Jul 12, 2016 0.1150 0.1200 0.1100 0.1200 309,647 +0.00(+0.00%)
Jul 11, 2016 0.1195 0.1200 0.1195 0.1200 25,000 +0.00(+0.00%)
Jul 08, 2016 0.1178 0.1200 0.1105 0.1200 104,696 +0.00(+0.00%)
Jul 07, 2016 0.1200 0.1200 0.1200 0.1200 137,900 +0.01(+9.09%)
Jul 05, 2016 0.1188 0.1300 0.1100 0.1100 125,539 +0.00(+0.00%)
Jul 01, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 30, 2016 0.1249 0.1249 0.1100 0.1100 55,700 -0.01(-12.00%)
Jun 29, 2016 0.1200 0.1250 0.1200 0.1250 55,000 +0.01(+4.17%)
Jun 28, 2016 0.1166 0.1205 0.1050 0.1200 77,495 +0.01(+14.29%)
Jun 27, 2016 0.1000 0.1210 0.1000 0.1050 148,077 -0.01(-11.99%)
Jun 24, 2016 0.1144 0.1229 0.1050 0.1193 72,442 -0.01(-4.56%)
Jun 23, 2016 0.1200 0.1300 0.1140 0.1250 52,065 +0.01(+4.17%)
Jun 22, 2016 0.1300 0.1300 0.1025 0.1200 115,800 -0.02(-11.11%)
Jun 21, 2016 0.1350 0.1350 0.1350 0.1350 5,999 -0.01(-5.20%)
Jun 20, 2016 0.1424 0.1424 0.1204 0.1424 5,700 -0.00(-0.29%)
Jun 17, 2016 0.1180 0.1428 0.1180 0.1428 36,330 +0.03(+24.19%)
Jun 16, 2016 0.1200 0.1200 0.1150 0.1150 31,867 +0.00(+0.00%)
Jun 15, 2016 0.1350 0.1418 0.1150 0.1150 240,166 -0.03(-19.41%)
Jun 14, 2016 0.1450 0.1450 0.1350 0.1427 10,075 -0.00(-1.59%)
Jun 13, 2016 0.1450 0.1450 0.1290 0.1450 30,295 +0.01(+5.07%)
Jun 10, 2016 0.1695 0.1700 0.1305 0.1380 305,926 -0.03(-18.78%)
Jun 09, 2016 0.1600 0.1699 0.1550 0.1699 486,841 +0.01(+6.25%)
Jun 08, 2016 0.1599 0.1599 0.1450 0.1599 166,968 +0.01(+3.83%)
Jun 07, 2016 0.1362 0.1700 0.1362 0.1540 846,856 +0.02(+18.46%)
Jun 06, 2016 0.1175 0.1310 0.1175 0.1300 169,437 +0.03(+23.81%)
Jun 03, 2016 0.1000 0.1150 0.1000 0.1050 36,000 -0.01(-8.70%)
Jun 02, 2016 0.1135 0.1150 0.1115 0.1150 9,200 +0.00(+0.00%)
Jun 01, 2016 0.1100 0.1150 0.1100 0.1150 62,894 +0.00(+0.00%)
May 31, 2016 0.1100 0.1175 0.1100 0.1150 19,000 +0.00(+0.00%)
May 27, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
May 26, 2016 0.1100 0.1122 0.1100 0.1100 21,456 +0.00(+0.00%)
May 25, 2016 0.1010 0.1100 0.1010 0.1100 83,410 +0.01(+8.91%)
May 24, 2016 0.1079 0.1079 0.1010 0.1010 20,843 -0.01(-6.39%)
May 23, 2016 0.1079 0.1079 0.1079 0.1079 10,000 -0.00(-0.03%)
May 20, 2016 0.1010 0.1079 0.1010 0.1079 7,000 -0.00(-1.88%)
May 19, 2016 0.1010 0.1100 0.1000 0.1100 40,000 +0.01(+8.91%)
May 18, 2016 0.1010 0.1010 0.1010 0.1010 95,555 +0.00(+0.00%)
May 17, 2016 0.1102 0.1102 0.1010 0.1010 43,650 -0.01(-8.18%)
May 16, 2016 0.1100 0.1100 0.1100 0.1100 9,841 +0.00(+0.13%)
May 12, 2016 0.1099 0.1099 0.1099 0 +0.01(+8.77%)
May 11, 2016 0.1169 0.1169 0.1010 0.1010 160,000 -0.01(-8.18%)
May 10, 2016 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
May 09, 2016 0.1150 0.1200 0.1100 0.1100 182,659 -0.01(-5.17%)
May 06, 2016 0.1200 0.1200 0.1160 0.1160 15,062 -0.00(-3.33%)
May 05, 2016 0.1200 0.1200 0.1200 0.1200 4,598 +0.01(+9.09%)
May 04, 2016 0.1010 0.1110 0.1010 0.1100 14,962 +0.01(+5.34%)
May 03, 2016 0.1050 0.1050 0.1044 0.1044 17,360 +0.00(+1.88%)
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.