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, 2018 0.0730 0.0790 0.0730 0.0760 143,043 -0.00(-3.80%)
Apr 27, 2018 0.0710 0.0790 0.0700 0.0790 105,000 -0.00(-4.24%)
Apr 26, 2018 0.0790 0.0825 0.0790 0.0825 4,219 +0.01(+17.86%)
Apr 25, 2018 0.0700 0.0700 0.0700 0.0700 111,200 +0.00(+0.00%)
Apr 24, 2018 0.0700 0.0750 0.0700 0.0700 97,645 -0.00(-3.45%)
Apr 23, 2018 0.0790 0.0790 0.0725 0.0725 38,062 +0.00(+3.57%)
Apr 20, 2018 0.0700 0.0700 0.0660 0.0700 121,600 -0.00(-2.78%)
Apr 19, 2018 0.0800 0.0800 0.0720 0.0720 43,599 +0.00(+1.41%)
Apr 18, 2018 0.0700 0.0800 0.0700 0.0710 24,347 -0.01(-8.39%)
Apr 17, 2018 0.0700 0.0776 0.0700 0.0775 108,128 +0.00(+1.97%)
Apr 16, 2018 0.0789 0.0789 0.0700 0.0760 70,477 +0.00(+1.33%)
Apr 13, 2018 0.0750 0.0750 0.0750 0.0750 6,500 +0.00(+7.14%)
Apr 12, 2018 0.0700 0.0700 0.0700 0.0700 57,000 -0.00(-6.67%)
Apr 11, 2018 0.0750 0.0750 0.0750 0.0750 200 -0.00(-3.35%)
Apr 10, 2018 0.0777 0.0777 0.0700 0.0776 7,700 +0.00(+3.47%)
Apr 09, 2018 0.0711 0.0777 0.0711 0.0750 162,969 -0.00(-6.13%)
Apr 06, 2018 0.0660 0.0799 0.0660 0.0799 23,499 +0.01(+7.97%)
Apr 05, 2018 0.0670 0.0800 0.0670 0.0740 174,897 -0.01(-7.38%)
Apr 04, 2018 0.0775 0.0800 0.0690 0.0799 34,789 -0.00(-0.13%)
Apr 03, 2018 0.0800 0.0800 0.0750 0.0800 62,600 +0.00(+0.00%)
Apr 02, 2018 0.0790 0.0800 0.0790 0.0800 99,700 +0.01(+6.67%)
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%)
Jan 02, 2018 0.5750 0.6020 0.5400 0.6000 2,155,887 +0.02(+2.56%)
Dec 29, 2017 0.5850 0.5850 0.5850 0 +0.03(+4.93%)
Dec 28, 2017 0.5500 0.5575 0.5400 0.5575 1,417,949 +0.01(+1.55%)
Dec 27, 2017 0.5500 0.5600 0.5130 0.5490 885,840 -0.01(-1.96%)
Dec 26, 2017 0.5410 0.5600 0.5410 0.5600 279,722 +0.01(+1.82%)
Dec 22, 2017 0.5520 0.5600 0.5000 0.5500 858,966 +0.00(+0.00%)
Dec 21, 2017 0.5260 0.5520 0.5200 0.5500 1,281,215 +0.02(+4.68%)
Dec 20, 2017 0.5010 0.5300 0.4875 0.5254 487,873 +0.03(+5.08%)
Dec 19, 2017 0.4550 0.5010 0.4500 0.5000 1,112,808 +0.03(+7.53%)
Dec 18, 2017 0.4590 0.4650 0.4400 0.4650 153,885 +0.01(+1.31%)
Dec 15, 2017 0.4500 0.4590 0.4300 0.4590 220,100 +0.01(+2.00%)
Dec 14, 2017 0.4700 0.4700 0.4080 0.4500 215,858 -0.01(-3.20%)
Dec 13, 2017 0.4300 0.4700 0.4299 0.4649 682,728 +0.04(+9.39%)
Dec 12, 2017 0.4140 0.4700 0.4140 0.4250 502,902 +0.01(+1.19%)
Dec 11, 2017 0.4175 0.4700 0.4125 0.4200 303,898 +0.00(+0.00%)
Dec 08, 2017 0.4199 0.4249 0.4050 0.4200 420,756 +0.00(+0.02%)
Dec 07, 2017 0.4300 0.4300 0.4000 0.4199 309,738 -0.01(-1.66%)
Dec 06, 2017 0.4200 0.4300 0.3940 0.4270 311,805 +0.01(+1.67%)
Dec 05, 2017 0.4400 0.4400 0.4200 0.4200 512,628 +0.01(+2.44%)
Dec 04, 2017 0.4480 0.4700 0.4000 0.4100 660,425 -0.04(-7.87%)
Dec 01, 2017 0.4300 0.4500 0.4100 0.4450 518,088 +0.03(+5.95%)
Nov 30, 2017 0.4000 0.4300 0.4000 0.4200 150,200 +0.02(+5.66%)
Nov 29, 2017 0.4300 0.4300 0.3975 0.3975 54,701 -0.03(-7.56%)
Nov 28, 2017 0.4400 0.4430 0.4210 0.4300 151,509 -0.02(-3.91%)
Nov 27, 2017 0.4100 0.4500 0.4100 0.4475 71,634 +0.02(+4.07%)
Nov 24, 2017 0.4550 0.4550 0.4300 0.4300 33,547 +0.00(+0.00%)
Nov 22, 2017 0.4100 0.4600 0.4100 0.4300 25,603 -0.03(-6.52%)
Nov 21, 2017 0.4500 0.4800 0.4200 0.4600 489,970 +0.01(+2.22%)
Nov 20, 2017 0.4220 0.4600 0.4200 0.4500 290,500 +0.03(+7.14%)
Nov 17, 2017 0.4000 0.4300 0.4000 0.4200 92,000 +0.02(+5.00%)
Nov 16, 2017 0.3615 0.4000 0.3615 0.4000 145,460 +0.04(+11.11%)
Nov 15, 2017 0.3301 0.3810 0.3300 0.3600 169,366 +0.00(+0.00%)
Nov 14, 2017 0.4214 0.4350 0.3275 0.3600 467,210 -0.07(-16.28%)
Nov 13, 2017 0.4168 0.4350 0.4168 0.4300 99,000 +0.01(+1.18%)
Nov 10, 2017 0.4350 0.4400 0.4160 0.4250 89,861 -0.01(-1.62%)
Nov 09, 2017 0.4500 0.4700 0.4320 0.4320 279,700 -0.02(-4.11%)
Nov 08, 2017 0.4800 0.4900 0.4500 0.4505 146,352 -0.01(-1.85%)
Nov 07, 2017 0.4900 0.4900 0.4200 0.4590 386,122 -0.03(-6.52%)
Nov 06, 2017 0.4826 0.4910 0.4825 0.4910 282,742 -0.00(-0.81%)
Nov 03, 2017 0.4950 0.4950 0.4500 0.4950 420,958 +0.01(+1.02%)
Nov 02, 2017 0.4755 0.4950 0.4750 0.4900 252,910 -0.00(-0.24%)
Nov 01, 2017 0.4540 0.4912 0.4300 0.4912 219,094 -0.00(-0.37%)
Oct 31, 2017 0.4920 0.4934 0.4700 0.4930 177,493 -0.01(-1.20%)
Oct 30, 2017 0.4990 0.4990 0.4900 0.4990 85,454 +0.01(+1.63%)
Oct 27, 2017 0.4975 0.5000 0.4600 0.4910 154,187 -0.01(-1.80%)
Oct 26, 2017 0.4600 0.5000 0.4600 0.5000 443,464 +0.01(+2.04%)
Oct 25, 2017 0.4813 0.5000 0.4800 0.4900 2,928,478 +0.02(+5.38%)
Oct 24, 2017 0.4800 0.4850 0.4350 0.4650 189,307 -0.00(-1.06%)
Oct 23, 2017 0.4800 0.4901 0.4700 0.4700 1,540,740 -0.01(-2.08%)
Oct 20, 2017 0.4900 0.4900 0.4800 0.4800 121,000 -0.01(-2.04%)
Oct 19, 2017 0.5100 0.5100 0.4750 0.4900 239,833 -0.02(-3.92%)
Oct 18, 2017 0.4904 0.5100 0.4904 0.5100 27,544 +0.01(+2.00%)
Oct 17, 2017 0.4788 0.5400 0.4788 0.5000 246,811 +0.01(+2.25%)
Oct 16, 2017 0.4690 0.4900 0.4690 0.4890 110,190 -0.03(-5.94%)
Oct 13, 2017 0.5560 0.5560 0.4700 0.5199 136,642 +0.03(+6.10%)
Oct 12, 2017 0.5250 0.5250 0.4900 0.4900 232,008 -0.04(-6.67%)
Oct 11, 2017 0.5200 0.5400 0.5200 0.5250 119,659 +0.01(+1.94%)
Oct 10, 2017 0.5400 0.5400 0.5000 0.5150 109,777 -0.03(-4.63%)
Oct 09, 2017 0.5400 0.5400 0.5350 0.5400 84,325 +0.00(+0.00%)
Oct 06, 2017 0.5500 0.5580 0.5310 0.5400 86,076 +0.01(+1.69%)
Oct 05, 2017 0.5240 0.5800 0.5100 0.5310 256,060 +0.02(+3.09%)
Oct 04, 2017 0.5000 0.5290 0.5000 0.5151 570,100 -0.01(-1.32%)
Oct 03, 2017 0.4813 0.5450 0.4813 0.5220 937,238 -0.00(-0.57%)
Oct 02, 2017 0.4500 0.5250 0.3700 0.5250 2,106,263 -0.09(-15.05%)
Sep 29, 2017 0.5900 0.6350 0.5800 0.6180 1,347,916 +0.03(+5.64%)
Sep 28, 2017 0.5800 0.6000 0.5500 0.5850 2,270,584 +0.02(+2.99%)
Sep 27, 2017 0.4800 0.5680 0.4760 0.5680 1,769,523 +0.09(+18.33%)
Sep 26, 2017 0.4850 0.4890 0.4730 0.4800 112,282 -0.00(-0.62%)
Sep 25, 2017 0.4850 0.4850 0.4800 0.4830 118,200 -0.00(-0.41%)
Sep 22, 2017 0.4900 0.4900 0.4835 0.4850 85,493 -0.01(-2.61%)
Sep 21, 2017 0.4800 0.4980 0.4700 0.4980 66,700 +0.03(+5.96%)
Sep 20, 2017 0.4900 0.4900 0.4500 0.4700 506,157 -0.02(-4.10%)
Sep 19, 2017 0.4900 0.4950 0.4810 0.4901 75,006 +0.00(+0.02%)
Sep 18, 2017 0.4800 0.5000 0.4750 0.4900 194,864 +0.01(+2.08%)
Sep 15, 2017 0.4840 0.4999 0.4750 0.4800 279,851 +0.01(+1.05%)
Sep 14, 2017 0.4750 0.4840 0.4710 0.4750 181,216 +0.00(+0.00%)
Sep 13, 2017 0.4700 0.4890 0.4700 0.4750 104,350 -0.01(-2.86%)
Sep 12, 2017 0.4970 0.4970 0.4700 0.4890 98,014 -0.01(-1.81%)
Sep 11, 2017 0.4800 0.4980 0.4700 0.4980 75,225 +0.02(+4.22%)
Sep 08, 2017 0.4850 0.4850 0.4600 0.4778 27,233 +0.01(+2.54%)
Sep 07, 2017 0.4810 0.4900 0.4630 0.4660 113,653 -0.02(-3.52%)
Sep 06, 2017 0.5080 0.5080 0.4830 0.4830 56,950 -0.02(-3.40%)
Sep 05, 2017 0.4900 0.5090 0.4800 0.5000 461,503 +0.01(+2.04%)
Sep 01, 2017 0.4800 0.5000 0.4800 0.4900 346,898 +0.01(+2.08%)
Aug 31, 2017 0.4600 0.4900 0.4570 0.4800 189,225 +0.00(+0.00%)
Aug 30, 2017 0.4900 0.4900 0.4314 0.4800 274,522 -0.01(-2.04%)
Aug 29, 2017 0.4750 0.4970 0.4698 0.4900 470,006 +0.02(+4.26%)
Aug 28, 2017 0.4200 0.4740 0.4200 0.4700 549,677 +0.05(+11.90%)
Aug 25, 2017 0.4000 0.4200 0.3760 0.4200 676,966 +0.02(+5.00%)
Aug 24, 2017 0.3601 0.4000 0.3560 0.4000 367,440 +0.05(+14.29%)
Aug 23, 2017 0.3700 0.3800 0.3500 0.3500 263,927 -0.02(-4.11%)
Aug 22, 2017 0.3300 0.3700 0.3300 0.3650 531,051 +0.02(+4.29%)
Aug 21, 2017 0.3470 0.3570 0.3400 0.3500 708,205 +0.01(+4.48%)
Aug 18, 2017 0.3250 0.3400 0.3100 0.3350 138,150 +0.02(+6.35%)
Aug 17, 2017 0.3400 0.3400 0.3150 0.3150 40,009 -0.03(-7.35%)
Aug 16, 2017 0.3370 0.3400 0.3300 0.3400 3,400 +0.02(+6.25%)
Aug 15, 2017 0.3240 0.3400 0.3200 0.3200 58,868 -0.00(-1.11%)
Aug 14, 2017 0.3400 0.3400 0.3110 0.3236 71,110 -0.02(-5.89%)
Aug 11, 2017 0.3450 0.3450 0.3431 0.3438 5,171 -0.00(-0.33%)
Aug 10, 2017 0.3342 0.3450 0.3342 0.3450 13,531 +0.00(+1.47%)
Aug 09, 2017 0.3240 0.3400 0.3240 0.3400 6,832 -0.00(-1.45%)
Aug 08, 2017 0.3416 0.3450 0.3300 0.3450 19,241 +0.00(+0.00%)
Aug 07, 2017 0.3359 0.3450 0.3359 0.3450 7,260 +0.00(+0.55%)
Aug 04, 2017 0.3450 0.3450 0.3400 0.3431 32,522 -0.01(-1.96%)
Aug 03, 2017 0.3550 0.3550 0.3351 0.3500 5,846 +0.01(+2.94%)
Aug 02, 2017 0.3395 0.3550 0.3351 0.3400 87,000 +0.00(+0.00%)
Aug 01, 2017 0.3400 0.3400 0.3400 0.3400 11,215 +0.00(+0.00%)
Jul 31, 2017 0.3155 0.3550 0.3155 0.3400 277,131 +0.02(+6.25%)
Jul 28, 2017 0.3200 0.3200 0.3190 0.3200 58,063 +0.00(+0.00%)
Jul 27, 2017 0.3300 0.3300 0.3150 0.3200 175,250 +0.00(+0.00%)
Jul 26, 2017 0.3250 0.3250 0.3200 0.3200 220,878 -0.01(-3.03%)
Jul 25, 2017 0.3349 0.3560 0.3205 0.3300 39,711 -0.01(-1.49%)
Jul 24, 2017 0.3200 0.3399 0.3200 0.3350 63,554 -0.00(-0.89%)
Jul 21, 2017 0.3510 0.3510 0.3201 0.3380 190,610 -0.01(-1.92%)
Jul 20, 2017 0.3455 0.3490 0.3300 0.3446 47,960 +0.00(+1.36%)
Jul 19, 2017 0.3390 0.3460 0.3300 0.3400 73,707 +0.00(+0.29%)
Jul 18, 2017 0.3360 0.3469 0.3360 0.3390 57,717 +0.00(+0.89%)
Jul 17, 2017 0.3350 0.3468 0.3350 0.3360 40,080 -0.01(-2.61%)
Jul 14, 2017 0.3400 0.3499 0.3300 0.3450 74,645 +0.00(+1.47%)
Jul 13, 2017 0.3498 0.3498 0.3400 0.3400 49,550 -0.01(-2.83%)
Jul 12, 2017 0.3658 0.3699 0.3499 0.3499 41,110 -0.02(-5.41%)
Jul 11, 2017 0.3600 0.3700 0.3500 0.3699 41,925 +0.02(+5.38%)
Jul 10, 2017 0.3429 0.3700 0.3350 0.3510 29,685 +0.02(+6.04%)
Jul 07, 2017 0.3460 0.3460 0.3300 0.3310 218,225 -0.02(-5.43%)
Jul 06, 2017 0.3800 0.3850 0.3300 0.3500 240,200 -0.04(-10.26%)
Jul 05, 2017 0.3902 0.4150 0.3200 0.3900 77,464 -0.02(-4.88%)
Jul 03, 2017 0.4200 0.4200 0.3999 0.4100 139,543 -0.00(-0.49%)
Jun 30, 2017 0.3951 0.4140 0.3930 0.4120 1,037,174 +0.01(+3.00%)
Jun 29, 2017 0.3800 0.4101 0.3719 0.4000 536,325 +0.02(+6.28%)
Jun 28, 2017 0.3500 0.3800 0.3500 0.3764 909,784 +0.03(+7.54%)
Jun 27, 2017 0.3500 0.3500 0.3400 0.3500 153,439 +0.00(+0.00%)
Jun 26, 2017 0.3401 0.3500 0.3200 0.3500 192,053 +0.03(+9.37%)
Jun 23, 2017 0.3198 0.3300 0.3100 0.3200 128,705 -0.01(-1.54%)
Jun 22, 2017 0.3000 0.3300 0.3000 0.3250 231,322 +0.01(+3.38%)
Jun 21, 2017 0.3200 0.3200 0.3100 0.3144 138,016 -0.01(-1.76%)
Jun 20, 2017 0.3200 0.3250 0.3175 0.3200 243,697 +0.00(+0.00%)
Jun 19, 2017 0.3250 0.3250 0.3100 0.3200 88,881 +0.00(+0.00%)
Jun 16, 2017 0.3000 0.3200 0.3000 0.3200 55,750 +0.00(+1.19%)
Jun 15, 2017 0.3010 0.3200 0.3005 0.3162 62,849 -0.00(-1.17%)
Jun 14, 2017 0.3249 0.3249 0.3100 0.3200 44,125 +0.00(+0.31%)
Jun 13, 2017 0.3225 0.3260 0.3100 0.3190 145,496 -0.01(-3.33%)
Jun 12, 2017 0.3100 0.3300 0.3100 0.3300 56,750 +0.03(+10.00%)
Jun 09, 2017 0.3100 0.3100 0.3000 0.3000 101,560 -0.00(-0.50%)
Jun 08, 2017 0.3350 0.3350 0.3000 0.3015 687,698 -0.02(-7.23%)
Jun 07, 2017 0.3350 0.3350 0.3250 0.3250 121,631 -0.02(-6.88%)
Jun 06, 2017 0.3449 0.3490 0.3200 0.3490 161,814 +0.00(+1.16%)
Jun 05, 2017 0.3560 0.3560 0.3400 0.3450 248,081 -0.01(-2.27%)
Jun 02, 2017 0.3645 0.3700 0.3483 0.3530 462,449 -0.01(-3.16%)
Jun 01, 2017 0.3725 0.3750 0.3500 0.3645 151,233 -0.00(-0.41%)
May 31, 2017 0.3670 0.3750 0.3550 0.3660 294,297 +0.00(+0.27%)
May 30, 2017 0.3350 0.3650 0.3350 0.3650 234,491 +0.02(+6.10%)
May 26, 2017 0.3200 0.3450 0.3200 0.3440 333,218 +0.02(+7.50%)
May 25, 2017 0.3190 0.3300 0.3090 0.3200 305,943 -0.02(-5.60%)
May 24, 2017 0.3400 0.3480 0.2990 0.3390 161,480 -0.00(-0.59%)
May 23, 2017 0.3450 0.3490 0.3200 0.3410 219,826 +0.01(+1.79%)
May 22, 2017 0.3496 0.3500 0.3220 0.3350 428,790 -0.01(-4.29%)
May 19, 2017 0.3450 0.3600 0.2500 0.3500 191,315 +0.01(+2.64%)
May 18, 2017 0.3650 0.3680 0.3300 0.3410 238,087 -0.03(-7.46%)
May 17, 2017 0.3750 0.3840 0.3600 0.3685 128,141 -0.01(-2.77%)
May 16, 2017 0.3764 0.3900 0.3700 0.3790 262,027 +0.01(+3.07%)
May 15, 2017 0.3750 0.3900 0.3677 0.3677 283,259 -0.00(-0.62%)
May 12, 2017 0.3760 0.3800 0.3600 0.3700 286,606 +0.02(+4.23%)
May 11, 2017 0.3900 0.4000 0.3550 0.3550 648,213 -0.02(-4.05%)
May 10, 2017 0.3679 0.3800 0.3500 0.3700 296,206 +0.02(+4.23%)
May 09, 2017 0.3800 0.3800 0.3400 0.3550 610,123 +0.01(+1.43%)
May 08, 2017 0.3540 0.3830 0.3362 0.3500 294,427 +0.00(+0.00%)
May 05, 2017 0.3490 0.3760 0.3350 0.3500 189,690 +0.01(+1.45%)
May 04, 2017 0.3550 0.4125 0.3300 0.3450 1,212,772 -0.00(-1.15%)
May 03, 2017 0.3550 0.3550 0.3100 0.3490 502,674 +0.01(+2.65%)
May 02, 2017 0.3550 0.3550 0.3400 0.3400 226,165 -0.02(-6.85%)
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.