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 (%)
Feb 24, 2021 37.50 37.50 37.50 0 +2.45(+6.99%)
Feb 23, 2021 39.50 39.84 35.05 35.05 12,200 -4.45(-11.27%)
Feb 22, 2021 39.50 39.90 38.70 39.50 11,921 +2.03(+5.42%)
Feb 19, 2021 39.00 39.50 34.95 37.47 17,600 -0.53(-1.39%)
Feb 18, 2021 35.51 41.41 35.00 38.00 21,006 +3.00(+8.57%)
Feb 17, 2021 31.00 39.00 31.00 35.00 22,864 +4.25(+13.80%)
Feb 16, 2021 24.50 31.01 24.50 30.75 17,209 +5.75(+23.02%)
Feb 12, 2021 24.51 25.00 24.50 25.00 6,600 +1.00(+4.17%)
Feb 11, 2021 21.60 24.00 19.80 24.00 20,251 +5.45(+29.38%)
Feb 10, 2021 20.02 21.00 18.46 18.55 3,378 -2.56(-12.13%)
Feb 09, 2021 21.00 22.22 13.84 21.11 6,754 +0.06(+0.29%)
Feb 08, 2021 21.50 22.16 21.01 21.05 3,471 -1.15(-5.18%)
Feb 05, 2021 23.00 23.00 21.50 22.20 1,700 -0.12(-0.56%)
Feb 04, 2021 21.50 22.32 21.01 22.32 1,237 +1.23(+5.86%)
Feb 03, 2021 22.75 22.75 21.09 21.09 780 -1.41(-6.27%)
Feb 02, 2021 22.00 22.56 22.00 22.50 1,984 +0.49(+2.23%)
Feb 01, 2021 21.01 22.01 21.01 22.01 632 -0.48(-2.14%)
Jan 29, 2021 22.00 23.00 21.00 22.49 1,000 -0.56(-2.43%)
Jan 28, 2021 23.00 24.00 20.75 23.05 10,297 +0.05(+0.21%)
Jan 27, 2021 24.21 24.21 22.75 23.00 4,006 -1.20(-4.98%)
Jan 26, 2021 24.51 24.51 24.21 24.21 4,121 +0.21(+0.86%)
Jan 25, 2021 23.10 24.10 23.00 24.00 7,781 +0.90(+3.90%)
Jan 22, 2021 22.00 23.48 22.00 23.10 8,900 +1.09(+4.95%)
Jan 21, 2021 22.00 23.01 20.90 22.01 17,165 +0.76(+3.58%)
Jan 20, 2021 22.99 25.00 21.25 21.25 6,152 -0.85(-3.85%)
Jan 19, 2021 19.50 24.98 19.50 22.10 17,025 +2.65(+13.62%)
Jan 15, 2021 19.49 19.50 18.25 19.45 5,900 +1.05(+5.73%)
Jan 14, 2021 18.26 19.51 18.01 18.40 10,703 -0.10(-0.56%)
Jan 13, 2021 18.51 18.93 17.98 18.50 4,375 +0.75(+4.23%)
Jan 12, 2021 17.99 18.50 17.49 17.75 9,098 -0.45(-2.47%)
Jan 11, 2021 17.95 18.51 17.89 18.20 7,384 +0.45(+2.54%)
Jan 08, 2021 18.10 18.10 17.50 17.75 5,300 +0.20(+1.15%)
Jan 07, 2021 18.04 18.20 17.50 17.55 6,347 -1.07(-5.75%)
Jan 06, 2021 18.02 19.51 17.85 18.62 6,895 +0.87(+4.90%)
Jan 05, 2021 17.50 18.00 17.50 17.75 3,468 -0.25(-1.39%)
Jan 04, 2021 19.45 19.51 17.00 18.00 20,919 -1.59(-8.12%)
Dec 31, 2020 19.59 19.59 19.59 8,199 +3.14(+19.10%)
Dec 30, 2020 15.99 16.51 15.50 16.45 8,199 +0.60(+3.78%)
Dec 29, 2020 15.45 15.96 15.05 15.85 5,490 +0.61(+4.00%)
Dec 28, 2020 14.89 15.45 14.89 15.24 4,530 +0.23(+1.53%)
Dec 24, 2020 15.26 15.26 14.99 15.01 4,200 +0.01(+0.07%)
Dec 23, 2020 15.00 15.01 15.00 15.00 1,878 +0.03(+0.17%)
Dec 22, 2020 14.89 15.02 14.60 14.97 6,538 +0.38(+2.57%)
Dec 21, 2020 14.70 14.75 14.60 14.60 1,306 +0.60(+4.29%)
Dec 18, 2020 14.25 14.25 14.00 14.00 700 +0.01(+0.04%)
Dec 17, 2020 14.50 14.51 13.99 13.99 2,130 -0.46(-3.17%)
Dec 16, 2020 14.25 14.50 14.25 14.45 2,511 +0.55(+3.97%)
Dec 15, 2020 14.20 14.24 13.90 13.90 1,126 +0.10(+0.72%)
Dec 14, 2020 14.21 14.21 13.80 13.80 501 +0.05(+0.36%)
Dec 11, 2020 13.25 13.75 13.25 13.75 1,100 -0.10(-0.72%)
Dec 10, 2020 14.25 14.26 13.10 13.85 4,995 -0.41(-2.88%)
Dec 09, 2020 13.50 14.26 13.03 14.26 2,235 +0.26(+1.85%)
Dec 08, 2020 13.50 14.00 13.50 14.00 2,723 +0.00(+0.01%)
Dec 07, 2020 13.89 14.09 13.89 14.00 2,349 +0.26(+1.89%)
Dec 04, 2020 13.49 14.06 13.00 13.74 6,100 +0.74(+5.69%)
Dec 03, 2020 13.25 13.25 13.00 13.00 1,297 -0.25(-1.89%)
Dec 02, 2020 13.24 13.25 13.24 13.25 1,009 +0.00(+0.00%)
Dec 01, 2020 13.26 13.26 13.00 13.25 2,670 +0.75(+6.01%)
Nov 30, 2020 12.00 12.51 11.85 12.50 3,034 +0.40(+3.29%)
Nov 27, 2020 12.25 12.25 12.10 12.10 2,400 -0.19(-1.55%)
Nov 25, 2020 12.88 12.88 12.25 12.29 3,400 +0.04(+0.34%)
Nov 24, 2020 12.76 13.20 12.25 12.25 8,643 -0.00(-0.01%)
Nov 23, 2020 12.40 12.40 11.84 12.25 5,555 +0.05(+0.41%)
Nov 20, 2020 12.00 12.40 12.00 12.20 4,700 -0.05(-0.41%)
Nov 19, 2020 12.00 12.38 12.00 12.25 2,762 +0.25(+2.08%)
Nov 18, 2020 10.76 12.00 10.65 12.00 12,240 +1.18(+10.91%)
Nov 17, 2020 10.60 10.82 10.60 10.82 4,920 +0.51(+4.93%)
Nov 16, 2020 10.31 10.76 10.16 10.31 7,774 +0.01(+0.12%)
Nov 13, 2020 10.38 10.40 10.00 10.30 2,000 +0.20(+1.98%)
Nov 12, 2020 9.502 10.20 9.500 10.10 7,051 +0.60(+6.32%)
Nov 11, 2020 9.500 9.500 9.425 9.500 827 +0.15(+1.66%)
Nov 10, 2020 9.345 9.345 9.345 9.345 240 -0.46(-4.69%)
Nov 09, 2020 9.805 9.805 9.805 9.805 489 +0.30(+3.21%)
Nov 06, 2020 9.500 9.500 9.500 9.500 100 +0.30(+3.26%)
Nov 05, 2020 9.200 9.200 9.180 9.200 911 +0.20(+2.22%)
Nov 04, 2020 8.750 9.020 8.740 9.000 6,435 -0.10(-1.10%)
Nov 03, 2020 9.150 9.150 9.100 9.100 568 +0.10(+1.11%)
Nov 02, 2020 8.800 9.000 8.800 9.000 1,350 -0.50(-5.26%)
Oct 30, 2020 9.500 9.750 9.090 9.500 11,200 -0.25(-2.56%)
Oct 29, 2020 9.500 9.750 9.500 9.750 605 +0.25(+2.65%)
Oct 28, 2020 9.500 9.500 9.498 9.498 1,200 -0.10(-1.06%)
Oct 26, 2020 9.600 9.600 9.600 0 -0.16(-1.64%)
Oct 23, 2020 9.500 9.760 9.500 9.760 700 +0.41(+4.39%)
Oct 22, 2020 9.300 9.500 9.300 9.350 3,483 +0.12(+1.30%)
Oct 21, 2020 9.210 9.230 9.209 9.230 1,359 -0.17(-1.81%)
Oct 20, 2020 9.250 9.400 9.240 9.400 2,017 +0.00(+0.00%)
Oct 19, 2020 9.300 9.500 9.102 9.400 5,760 +0.10(+1.06%)
Oct 16, 2020 9.390 9.390 8.902 9.302 6,300 +0.43(+4.81%)
Oct 15, 2020 9.500 9.880 8.870 8.875 15,411 -1.03(-10.35%)
Oct 14, 2020 9.600 9.900 9.350 9.900 5,876 +0.10(+1.02%)
Oct 13, 2020 9.900 9.900 9.800 9.800 4,264 -0.07(-0.71%)
Oct 12, 2020 9.795 9.890 9.795 9.870 1,870 -0.03(-0.30%)
Oct 09, 2020 9.900 9.900 9.900 9.900 2,600 +0.00(+0.00%)
Oct 08, 2020 9.900 9.900 9.900 9.900 846 +0.00(+0.00%)
Oct 07, 2020 9.900 9.950 9.875 9.900 4,345 +0.55(+5.88%)
Oct 06, 2020 9.664 9.664 9.350 9.350 389 -0.40(-4.10%)
Oct 05, 2020 9.530 9.960 9.530 9.750 2,973 +0.10(+0.98%)
Oct 02, 2020 9.960 9.960 9.506 9.655 5,200 -0.25(-2.47%)
Oct 01, 2020 9.998 10.00 9.800 9.900 3,553 -0.09(-0.90%)
Sep 30, 2020 9.990 10.01 9.990 9.990 4,476 +0.24(+2.46%)
Sep 29, 2020 9.750 9.750 9.750 90 +0.00(+0.00%)
Sep 28, 2020 10.00 10.00 9.750 9.750 2,697 -0.22(-2.21%)
Sep 25, 2020 10.00 10.10 9.970 9.970 5,300 +0.22(+2.26%)
Sep 24, 2020 9.750 9.750 9.746 9.750 1,043 +0.05(+0.56%)
Sep 23, 2020 9.750 10.00 9.696 9.696 3,392 -0.05(-0.55%)
Sep 22, 2020 10.00 10.00 9.750 9.750 729 -0.25(-2.50%)
Sep 21, 2020 9.742 10.01 9.650 10.00 2,109 +0.01(+0.10%)
Sep 18, 2020 9.860 9.990 9.800 9.990 3,000 -0.00(-0.05%)
Sep 17, 2020 9.508 10.00 9.508 9.995 684 -0.01(-0.05%)
Sep 16, 2020 9.945 10.00 9.945 10.00 572 +0.30(+3.09%)
Sep 15, 2020 10.20 10.20 9.635 9.700 5,122 -0.30(-3.00%)
Sep 11, 2020 10.00 10.00 10.00 0 -0.20(-1.95%)
Sep 10, 2020 10.20 10.20 10.20 10.20 510 +0.10(+0.98%)
Sep 09, 2020 10.17 10.17 10.10 10.10 445 -0.30(-2.88%)
Sep 08, 2020 9.500 10.40 9.500 10.40 4,487 +0.40(+4.02%)
Sep 04, 2020 9.750 10.10 9.750 9.998 3,000 +0.25(+2.55%)
Sep 03, 2020 9.900 9.950 9.750 9.750 1,855 -0.26(-2.60%)
Sep 02, 2020 9.510 10.01 9.500 10.01 3,213 +0.41(+4.29%)
Sep 01, 2020 10.20 10.50 9.520 9.598 4,232 -0.35(-3.52%)
Aug 31, 2020 9.948 9.948 9.948 9.948 403 +0.05(+0.49%)
Aug 28, 2020 10.00 10.00 9.900 9.900 2,000 -0.11(-1.08%)
Aug 27, 2020 10.01 10.01 10.01 10.01 149 -0.09(-0.91%)
Aug 26, 2020 10.01 10.10 10.01 10.10 640 -0.14(-1.41%)
Aug 25, 2020 10.24 10.24 10.24 10.24 200 -0.26(-2.44%)
Aug 24, 2020 10.19 10.50 10.19 10.50 1,490 +1.05(+11.11%)
Aug 21, 2020 9.450 9.450 9.450 9.450 900 -0.05(-0.53%)
Aug 20, 2020 10.50 10.50 9.500 9.500 2,225 +0.05(+0.56%)
Aug 19, 2020 9.855 9.855 9.310 9.447 1,395 +0.15(+1.60%)
Aug 18, 2020 9.750 9.750 9.299 9.299 316 -0.00(-0.02%)
Aug 17, 2020 8.650 9.360 8.650 9.300 1,364 -0.47(-4.83%)
Aug 14, 2020 9.735 9.800 9.300 9.773 2,300 +0.71(+7.86%)
Aug 13, 2020 9.060 9.060 9.060 893 +0.00(+0.00%)
Aug 11, 2020 9.060 9.060 9.060 0 -0.74(-7.55%)
Aug 10, 2020 10.50 10.50 9.000 9.800 1,600 +0.10(+1.03%)
Aug 07, 2020 9.998 10.00 9.700 9.700 2,000 +0.16(+1.68%)
Aug 06, 2020 9.530 9.540 9.000 9.540 6,779 -0.02(-0.21%)
Aug 05, 2020 10.50 10.50 9.500 9.560 4,952 -0.24(-2.46%)
Aug 04, 2020 9.899 9.899 9.700 9.802 3,660 +0.20(+2.10%)
Aug 03, 2020 10.17 10.17 9.600 9.600 745 -0.60(-5.88%)
Jul 31, 2020 10.50 10.50 10.00 10.20 700 +0.30(+3.03%)
Jul 30, 2020 9.900 9.900 9.900 9.900 2,012 +0.21(+2.17%)
Jul 29, 2020 9.740 9.740 9.690 9.690 5,332 -0.15(-1.56%)
Jul 28, 2020 10.56 10.56 9.844 9.844 1,092 -0.06(-0.57%)
Jul 27, 2020 9.740 9.900 9.740 9.900 1,101 -0.40(-3.93%)
Jul 24, 2020 10.48 10.60 9.894 10.30 1,000 -0.14(-1.39%)
Jul 23, 2020 9.998 10.50 9.998 10.45 550 +0.65(+6.63%)
Jul 22, 2020 10.40 10.40 9.800 9.800 920 -0.60(-5.77%)
Jul 21, 2020 10.40 10.40 10.40 10.40 779 +0.53(+5.32%)
Jul 20, 2020 9.875 9.875 9.875 9.875 449 +0.13(+1.30%)
Jul 17, 2020 10.26 10.50 9.748 9.748 1,700 -0.50(-4.89%)
Jul 16, 2020 9.596 10.25 9.136 10.25 4,215 +0.50(+5.14%)
Jul 15, 2020 9.750 10.10 9.748 9.748 3,198 +0.00(+0.00%)
Jul 14, 2020 9.996 10.10 9.726 9.748 3,286 -0.40(-3.94%)
Jul 13, 2020 10.25 10.25 10.15 10.15 1,033 -0.60(-5.60%)
Jul 10, 2020 10.20 10.75 10.20 10.75 800 +0.31(+3.02%)
Jul 09, 2020 10.98 10.98 10.25 10.44 2,250 +10.33(+9386.36%)
Jun 03, 2020 0.1100 0.1100 0.1100 0 -0.01(-6.86%)
Jun 02, 2020 0.1300 0.1300 0.1180 0.1181 446,791 -0.00(-1.58%)
Jun 01, 2020 0.1250 0.1250 0.1150 0.1200 877,540 -0.01(-5.51%)
May 29, 2020 0.1250 0.1400 0.1250 0.1270 84,700 +0.00(+1.60%)
May 28, 2020 0.1400 0.1400 0.1250 0.1250 875,324 -0.01(-3.85%)
May 27, 2020 0.1400 0.1400 0.1250 0.1300 757,969 -0.01(-7.14%)
May 26, 2020 0.1500 0.1500 0.1350 0.1400 1,571,420 +0.01(+3.70%)
May 22, 2020 0.1370 0.1500 0.1250 0.1350 608,900 -0.01(-3.57%)
May 21, 2020 0.1440 0.1500 0.1350 0.1400 338,140 -0.00(-1.89%)
May 20, 2020 0.1400 0.1450 0.1300 0.1427 271,861 +0.01(+4.31%)
May 19, 2020 0.1400 0.1400 0.1280 0.1368 598,938 +0.00(+1.33%)
May 18, 2020 0.1375 0.1375 0.1350 0.1350 118,693 -0.00(-1.82%)
May 15, 2020 0.1299 0.1450 0.1200 0.1375 796,000 +0.01(+10.00%)
May 14, 2020 0.1389 0.1440 0.1230 0.1250 447,616 -0.01(-6.02%)
May 13, 2020 0.1250 0.1410 0.1250 0.1330 369,556 +0.01(+6.40%)
May 12, 2020 0.1295 0.1320 0.1200 0.1250 565,813 +0.00(+1.63%)
May 11, 2020 0.1210 0.1300 0.1140 0.1230 357,184 +0.00(+1.65%)
May 08, 2020 0.1210 0.1210 0.1170 0.1210 120,500 -0.01(-3.97%)
May 07, 2020 0.1200 0.1300 0.1100 0.1260 78,337 +0.01(+9.57%)
May 06, 2020 0.1100 0.1300 0.1100 0.1150 329,435 +0.01(+9.52%)
May 05, 2020 0.1150 0.1240 0.1050 0.1050 152,300 -0.01(-7.89%)
May 04, 2020 0.1000 0.1150 0.1000 0.1140 21,000 +0.00(+3.64%)
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.