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, 2015 0.0960 0.1000 0.0960 0.1000 56,900 +0.00(+0.00%)
Apr 29, 2015 0.1001 0.1001 0.1000 0.1000 57,900 -0.01(-11.89%)
Apr 28, 2015 0.1000 0.1135 0.1000 0.1135 16,000 -0.01(-4.62%)
Apr 27, 2015 0.1180 0.1200 0.1180 0.1190 55,200 +0.00(+0.85%)
Apr 24, 2015 0.1050 0.1180 0.1050 0.1180 52,610 +0.00(+4.42%)
Apr 21, 2015 0.1130 0.1130 0.1130 14 +0.00(+2.73%)
Apr 20, 2015 0.1050 0.1100 0.1050 0.1100 9,800 +0.00(+0.00%)
Apr 17, 2015 0.0860 0.1100 0.0860 0.1100 15,200 +0.02(+22.22%)
Apr 16, 2015 0.0900 0.0900 0.0900 0.0900 1,469 +0.00(+4.65%)
Apr 15, 2015 0.0860 0.0860 0.0860 0.0860 3,700 -0.00(-4.44%)
Apr 14, 2015 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Apr 13, 2015 0.0900 0.0900 0.0800 0.0800 72,002 -0.01(-11.01%)
Apr 10, 2015 0.0899 0.0899 0.0899 0.0899 26,014 -0.00(-0.11%)
Apr 09, 2015 0.1197 0.1197 0.0805 0.0900 305,250 -0.03(-24.81%)
Apr 08, 2015 0.1197 0.1197 0.1197 0.1197 2,169 +0.01(+5.11%)
Apr 07, 2015 0.1199 0.1199 0.1060 0.1139 76,452 -0.01(-5.10%)
Apr 06, 2015 0.1200 0.1200 0.1199 0.1200 102,100 +0.00(+0.00%)
Apr 02, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.08%)
Apr 01, 2015 0.1200 0.1200 0.1199 0.1199 1,685 -0.00(-0.08%)
Mar 31, 2015 0.1200 0.1200 0.1200 0.1200 316,000 +0.00(+4.35%)
Mar 30, 2015 0.1150 0.1190 0.1150 0.1150 81,786 -0.00(-4.17%)
Mar 27, 2015 0.1199 0.1200 0.1190 0.1200 64,900 +0.01(+8.99%)
Mar 26, 2015 0.1200 0.1200 0.1101 0.1101 71,849 -0.01(-8.25%)
Mar 25, 2015 0.1098 0.1200 0.1098 0.1200 68,840 +0.01(+9.19%)
Mar 24, 2015 0.1100 0.1100 0.1099 0.1099 4,320 -0.01(-4.43%)
Mar 23, 2015 0.1198 0.1250 0.1150 0.1150 184,095 -0.00(-4.09%)
Mar 19, 2015 0.1199 0.1199 0.1199 0 +0.03(+33.22%)
Mar 18, 2015 0.0830 0.0948 0.0800 0.0900 91,875 -0.00(-5.16%)
Mar 17, 2015 0.1001 0.1100 0.0620 0.0949 148,038 -0.01(-5.10%)
Mar 16, 2015 0.1000 0.1150 0.1000 0.1000 22,400 -0.01(-9.09%)
Mar 13, 2015 0.1000 0.1100 0.1000 0.1100 39,900 +0.00(+0.00%)
Mar 12, 2015 0.1000 0.1200 0.1000 0.1100 47,132 +0.01(+10.00%)
Mar 11, 2015 0.1000 0.1000 0.0900 0.1000 29,600 +0.01(+11.11%)
Mar 10, 2015 0.0840 0.0900 0.0590 0.0900 7,977 +0.00(+5.88%)
Mar 09, 2015 0.0716 0.0850 0.0716 0.0850 12,000 -0.00(-5.56%)
Mar 05, 2015 0.0900 0.0900 0.0900 0 +0.01(+6.51%)
Mar 04, 2015 0.0713 0.0845 0.0713 0.0845 19,500 +0.00(+0.00%)
Mar 03, 2015 0.0845 0.0845 0.0845 0.0845 1,000 +0.01(+6.77%)
Mar 02, 2015 0.0900 0.0900 0.0710 0.0791 190,312 -0.01(-12.07%)
Feb 26, 2015 0.0900 0.0900 0.0900 0 +0.02(+26.76%)
Feb 25, 2015 0.0960 0.0960 0.0710 0.0710 129,022 -0.03(-29.00%)
Feb 24, 2015 0.0900 0.1000 0.0900 0.1000 5,900 +0.00(+0.00%)
Feb 20, 2015 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Feb 19, 2015 0.0820 0.0820 0.0710 0.0800 55,870 -0.01(-11.11%)
Feb 18, 2015 0.0900 0.0900 0.0700 0.0900 20,000 -0.01(-5.26%)
Feb 17, 2015 0.0700 0.0950 0.0700 0.0950 671 +0.00(+0.00%)
Feb 12, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Feb 11, 2015 0.0750 0.0850 0.0510 0.0850 224,135 -0.02(-19.05%)
Feb 10, 2015 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+16.67%)
Feb 09, 2015 0.0900 0.0900 0.0900 0.0900 1,095 +0.01(+20.00%)
Feb 06, 2015 0.0860 0.0900 0.0750 0.0750 297,720 -0.01(-12.79%)
Feb 05, 2015 0.0910 0.0910 0.0850 0.0860 216,870 -0.04(-33.85%)
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.