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%)
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.