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, 2020 0.1100 0.1110 0.1070 0.1100 56,100 +0.00(+0.00%)
Apr 29, 2020 0.1050 0.1100 0.0950 0.1100 115,428 +0.01(+10.00%)
Apr 28, 2020 0.1040 0.1040 0.1000 0.1000 62,000 +0.00(+0.00%)
Apr 27, 2020 0.1300 0.1300 0.0910 0.1000 275,300 -0.00(-3.85%)
Apr 24, 2020 0.0900 0.1040 0.0900 0.1040 97,000 +0.01(+9.47%)
Apr 23, 2020 0.1150 0.1150 0.0950 0.0950 40,755 -0.00(-4.04%)
Apr 22, 2020 0.1060 0.1060 0.0990 0.0990 40,781 +0.00(+2.06%)
Apr 21, 2020 0.1240 0.1240 0.0950 0.0970 357,050 -0.01(-7.62%)
Apr 20, 2020 0.1300 0.1350 0.1050 0.1050 518,465 -0.03(-19.23%)
Apr 17, 2020 0.1299 0.1600 0.1150 0.1300 767,200 +0.02(+15.97%)
Apr 16, 2020 0.1100 0.1160 0.0900 0.1121 132,470 +0.00(+1.91%)
Apr 15, 2020 0.1020 0.1100 0.1020 0.1100 64,900 +0.00(+0.00%)
Apr 14, 2020 0.0980 0.1300 0.0980 0.1100 42,100 +0.02(+22.22%)
Apr 13, 2020 0.1100 0.1100 0.0899 0.0900 19,511 -0.01(-9.09%)
Apr 09, 2020 0.0950 0.0990 0.0900 0.0990 21,100 +0.00(+4.21%)
Apr 08, 2020 0.0950 0.0950 0.0900 0.0950 39,300 +0.00(+0.00%)
Apr 07, 2020 0.0900 0.0950 0.0880 0.0950 127,233 -0.00(-4.04%)
Apr 06, 2020 0.0979 0.0990 0.0875 0.0990 26,739 +0.01(+10.00%)
Apr 03, 2020 0.0901 0.0901 0.0900 0.0900 25,900 +0.00(+0.00%)
Apr 02, 2020 0.0901 0.0990 0.0825 0.0900 35,700 +0.00(+0.00%)
Apr 01, 2020 0.0910 0.0960 0.0900 0.0900 75,400 -0.00(-1.10%)
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%)
Jan 02, 2020 0.1100 0.1250 0.1000 0.1099 137,317 +0.02(+16.91%)
Dec 31, 2019 0.0939 0.0940 0.0712 0.0940 162,400 +0.00(+0.00%)
Dec 30, 2019 0.0810 0.0940 0.0701 0.0940 97,552 +0.00(+0.00%)
Dec 26, 2019 0.0940 0.0940 0.0940 0 +0.02(+34.09%)
Dec 24, 2019 0.0949 0.0950 0.0701 0.0701 529,400 -0.03(-29.83%)
Dec 23, 2019 0.0715 0.1000 0.0715 0.0999 191,300 +0.01(+17.53%)
Dec 20, 2019 0.0875 0.1250 0.0600 0.0850 1,138,200 +0.08(+84900.00%)
Nov 25, 2019 0.0001 0.0001 0.0001 0 -0.12(-99.92%)
Oct 22, 2019 0.1250 0.1250 0.1250 0 +0.04(+56.25%)
Oct 18, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 17, 2019 0.0700 0.0800 0.0700 0.0800 300 -0.02(-20.00%)
Sep 16, 2019 0.1000 0.1000 0.1000 0 +0.01(+9.89%)
Sep 13, 2019 0.0800 0.0910 0.0800 0.0910 20,000 -0.03(-24.17%)
Sep 09, 2019 0.1200 0.1200 0.1200 0 +0.02(+26.32%)
Sep 05, 2019 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Sep 03, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 23, 2019 0.0900 0.0900 0.0900 0 -0.03(-25.00%)
Aug 22, 2019 0.0950 0.0950 0.1200 2,900 +0.02(+26.32%)
Aug 19, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 16, 2019 0.0700 0.0950 0.0700 0.0950 4,900 +0.02(+26.67%)
Aug 07, 2019 0.0750 0.0750 0.0750 0 -0.02(-17.58%)
Aug 02, 2019 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Aug 01, 2019 0.0910 0.0910 0.0800 0.0910 27,000 +0.01(+13.75%)
Jul 31, 2019 0.0950 0.1000 0.0800 0.0800 95,400 -0.02(-23.81%)
Jul 30, 2019 0.1000 0.1050 0.1000 0.1050 40,000 +0.00(+0.96%)
Jul 29, 2019 0.1000 0.1040 0.0950 0.1040 143,510 +0.00(+4.00%)
Jul 25, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 23, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 19, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 18, 2019 0.0850 0.0990 0.0800 0.0950 351,151 +0.01(+18.75%)
Jul 17, 2019 0.0850 0.0950 0.0800 0.0800 135,596 -0.01(-14.89%)
Jul 16, 2019 0.0810 0.0940 0.0810 0.0940 12,550 -0.01(-6.00%)
Jul 15, 2019 0.0950 0.1000 0.0950 0.1000 6,500 +0.00(+0.00%)
Jul 12, 2019 0.0990 0.1000 0.0990 0.1000 7,700 +0.01(+5.26%)
Jul 11, 2019 0.0980 0.1000 0.0940 0.0950 78,500 -0.00(-1.04%)
Jul 10, 2019 0.0980 0.0990 0.0960 0.0960 26,100 -0.00(-4.00%)
Jul 09, 2019 0.0810 0.1000 0.0810 0.1000 11,300 +0.00(+1.01%)
Jul 08, 2019 0.0990 0.0990 0.0990 0.0990 1,000 -0.00(-1.00%)
Jul 05, 2019 0.0800 0.1010 0.0800 0.1000 15,400 +0.00(+0.00%)
Jul 03, 2019 0.0980 0.1000 0.0980 0.1000 11,000 -0.00(-0.99%)
Jul 02, 2019 0.0890 0.1100 0.0800 0.1010 657,178 +0.01(+12.22%)
Jun 28, 2019 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
Jun 27, 2019 0.0890 0.0890 0.0800 0.0890 34,000 +0.00(+0.00%)
Jun 26, 2019 0.0915 0.1040 0.0800 0.0890 709,742 -0.01(-11.00%)
Jun 25, 2019 0.0990 0.1000 0.0800 0.1000 351,904 +0.01(+5.26%)
Jun 21, 2019 0.0950 0.0950 0.0950 0 +0.00(+3.26%)
Jun 20, 2019 0.0940 0.1000 0.0775 0.0920 136,000 +0.01(+8.24%)
Jun 19, 2019 0.0940 0.0950 0.0790 0.0850 34,181 -0.00(-5.56%)
Jun 18, 2019 0.0805 0.1000 0.0805 0.0900 129,742 +0.01(+12.50%)
Jun 17, 2019 0.0860 0.0900 0.0760 0.0800 446,813 -0.01(-15.79%)
Jun 14, 2019 0.0790 0.1000 0.0790 0.0950 170,300 -0.01(-5.00%)
Jun 13, 2019 0.0860 0.1000 0.0800 0.1000 248,720 +0.01(+17.65%)
Jun 12, 2019 0.0940 0.0940 0.0850 0.0850 26,454 -0.01(-9.57%)
Jun 11, 2019 0.0940 0.0940 0.0940 0.0940 27,500 +0.01(+13.80%)
Jun 10, 2019 0.0860 0.0940 0.0820 0.0826 23,000 -0.01(-9.23%)
Jun 07, 2019 0.0850 0.0910 0.0850 0.0910 37,000 +0.01(+19.74%)
Jun 06, 2019 0.0760 0.0760 0.0760 0.0760 5,100 -0.01(-10.59%)
Jun 05, 2019 0.0800 0.0890 0.0750 0.0850 36,900 -0.01(-6.59%)
Jun 04, 2019 0.0900 0.0910 0.0800 0.0910 20,000 -0.01(-5.21%)
Jun 03, 2019 0.0990 0.1050 0.0960 0.0960 43,500 +0.00(+1.05%)
May 31, 2019 0.0810 0.0950 0.0800 0.0950 49,800 +0.02(+20.25%)
May 30, 2019 0.0950 0.0950 0.0790 0.0790 197,600 -0.01(-5.95%)
May 29, 2019 0.0940 0.0950 0.0840 0.0840 59,442 -0.00(-1.18%)
May 28, 2019 0.0850 0.0850 0.0850 0.0850 7,499 -0.00(-5.56%)
May 23, 2019 0.0900 0.0900 0.0900 0 -0.00(-4.26%)
May 22, 2019 0.1010 0.1090 0.0850 0.0940 32,065 +0.00(+4.44%)
May 21, 2019 0.0900 0.1000 0.0900 0.0900 35,000 -0.01(-10.00%)
May 17, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 16, 2019 0.0790 0.0900 0.0780 0.0900 161,000 +0.00(+0.00%)
May 15, 2019 0.0780 0.0900 0.0780 0.0900 71,000 +0.00(+0.00%)
May 14, 2019 0.0800 0.0940 0.0800 0.0900 122,862 +0.01(+7.14%)
May 13, 2019 0.0840 0.0850 0.0840 0.0840 195,249 -0.00(-1.18%)
May 10, 2019 0.0840 0.0950 0.0840 0.0850 291,500 -0.02(-18.27%)
May 09, 2019 0.1040 0.1040 0.0810 0.1040 16,525 +0.00(+0.00%)
May 08, 2019 0.1000 0.1050 0.0800 0.1040 108,929 +0.01(+9.47%)
May 07, 2019 0.0900 0.0950 0.0900 0.0950 16,771 +0.00(+0.00%)
May 06, 2019 0.0820 0.0950 0.0780 0.0950 50,000 +0.02(+20.25%)
May 03, 2019 0.0800 0.0800 0.0790 0.0790 46,000 -0.01(-12.22%)
May 02, 2019 0.0900 0.0900 0.0900 0.0900 65,400 +0.00(+3.45%)
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.