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 (%)
May 31, 2016 0.1100 0.1175 0.1100 0.1150 19,000 +0.00(+0.00%)
May 27, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
May 26, 2016 0.1100 0.1122 0.1100 0.1100 21,456 +0.00(+0.00%)
May 25, 2016 0.1010 0.1100 0.1010 0.1100 83,410 +0.01(+8.91%)
May 24, 2016 0.1079 0.1079 0.1010 0.1010 20,843 -0.01(-6.39%)
May 23, 2016 0.1079 0.1079 0.1079 0.1079 10,000 -0.00(-0.03%)
May 20, 2016 0.1010 0.1079 0.1010 0.1079 7,000 -0.00(-1.88%)
May 19, 2016 0.1010 0.1100 0.1000 0.1100 40,000 +0.01(+8.91%)
May 18, 2016 0.1010 0.1010 0.1010 0.1010 95,555 +0.00(+0.00%)
May 17, 2016 0.1102 0.1102 0.1010 0.1010 43,650 -0.01(-8.18%)
May 16, 2016 0.1100 0.1100 0.1100 0.1100 9,841 +0.00(+0.13%)
May 12, 2016 0.1099 0.1099 0.1099 0 +0.01(+8.77%)
May 11, 2016 0.1169 0.1169 0.1010 0.1010 160,000 -0.01(-8.18%)
May 10, 2016 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
May 09, 2016 0.1150 0.1200 0.1100 0.1100 182,659 -0.01(-5.17%)
May 06, 2016 0.1200 0.1200 0.1160 0.1160 15,062 -0.00(-3.33%)
May 05, 2016 0.1200 0.1200 0.1200 0.1200 4,598 +0.01(+9.09%)
May 04, 2016 0.1010 0.1110 0.1010 0.1100 14,962 +0.01(+5.34%)
May 03, 2016 0.1050 0.1050 0.1044 0.1044 17,360 +0.00(+1.88%)
May 02, 2016 0.1025 0.1025 0.1025 0.1025 1,000 -0.00(-2.38%)
Apr 29, 2016 0.1073 0.1073 0.1050 0.1050 11,400 +0.00(+0.00%)
Apr 28, 2016 0.1015 0.1200 0.1015 0.1050 45,505 +0.00(+4.48%)
Apr 27, 2016 0.1155 0.1200 0.1005 0.1005 4,600 -0.01(-8.64%)
Apr 26, 2016 0.1100 0.1200 0.1100 0.1100 237,866 -0.00(-0.09%)
Apr 25, 2016 0.1200 0.1200 0.1101 0.1101 2,000 -0.01(-8.25%)
Apr 22, 2016 0.1200 0.1200 0.1101 0.1200 50,908 +0.00(+0.00%)
Apr 20, 2016 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Apr 19, 2016 0.1090 0.1100 0.1077 0.1100 6,000 +0.00(+0.00%)
Apr 18, 2016 0.1100 0.1100 0.1100 0.1100 9,540 -0.01(-8.33%)
Apr 15, 2016 0.1098 0.1200 0.1098 0.1200 118,087 +0.01(+9.29%)
Apr 14, 2016 0.1153 0.1190 0.1030 0.1098 114,200 -0.01(-4.52%)
Apr 13, 2016 0.1005 0.1150 0.1005 0.1150 36,421 +0.00(+0.00%)
Apr 12, 2016 0.1180 0.1200 0.1150 0.1150 195,000 -0.00(-4.17%)
Apr 11, 2016 0.1200 0.1400 0.1180 0.1200 186,052 +0.00(+0.00%)
Apr 08, 2016 0.1200 0.1200 0.1100 0.1200 1,379,090 +0.00(+0.00%)
Apr 07, 2016 0.1200 0.1130 0.1200 91,050 +0.00(+1.43%)
Apr 05, 2016 0.1183 0.1183 0.1183 0 +0.00(+2.88%)
Apr 04, 2016 0.1150 0.1150 0.1150 0.1150 2,252 -0.00(-4.17%)
Apr 01, 2016 0.1186 0.1200 0.1154 0.1200 8,000 +0.00(+0.00%)
Mar 31, 2016 0.1110 0.1200 0.1110 0.1200 232,250 +0.01(+5.73%)
Mar 30, 2016 0.1000 0.1135 0.1000 0.1135 3,500 +0.01(+12.71%)
Mar 29, 2016 0.1140 0.1140 0.0950 0.1007 198,391 -0.01(-8.45%)
Mar 28, 2016 0.1117 0.1150 0.1100 0.1100 12,000 +0.00(+0.92%)
Mar 24, 2016 0.1090 0.1090 0.1090 0 -0.00(-0.91%)
Mar 23, 2016 0.1123 0.1145 0.1051 0.1100 54,000 +0.00(+0.00%)
Mar 22, 2016 0.1177 0.1200 0.1100 0.1100 36,500 +0.00(+0.00%)
Mar 21, 2016 0.1100 0.1200 0.1004 0.1100 79,600 -0.01(-8.33%)
Mar 18, 2016 0.0950 0.1240 0.0950 0.1200 490,587 +0.02(+20.00%)
Mar 17, 2016 0.1200 0.1200 0.1000 0.1000 533,800 -0.02(-16.67%)
Mar 16, 2016 0.1150 0.1200 0.1150 0.1200 6,000 +0.00(+0.00%)
Mar 15, 2016 0.1130 0.1200 0.1130 0.1200 14,187 +0.01(+6.10%)
Mar 14, 2016 0.1173 0.1200 0.1131 0.1131 59,222 +0.00(+0.09%)
Mar 11, 2016 0.1200 0.1240 0.1090 0.1130 87,546 +0.00(+2.73%)
Mar 10, 2016 0.1310 0.1310 0.1100 0.1100 18,600 -0.01(-10.35%)
Mar 09, 2016 0.1216 0.1227 0.1216 0.1227 5,000 +0.00(+1.01%)
Mar 08, 2016 0.1290 0.1290 0.1100 0.1215 276,720 -0.01(-7.27%)
Mar 07, 2016 0.1249 0.1310 0.1170 0.1310 124,716 +0.01(+9.17%)
Mar 04, 2016 0.1325 0.1325 0.1200 0.1200 116,050 -0.01(-7.69%)
Mar 03, 2016 0.1279 0.1400 0.1279 0.1300 400,924 +0.00(+1.86%)
Mar 02, 2016 0.1155 0.1400 0.1155 0.1276 583,537 +0.02(+13.47%)
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.