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, 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%)
May 01, 2019 0.0850 0.0870 0.0850 0.0870 13,138 -0.00(-3.33%)
Apr 30, 2019 0.0890 0.0900 0.0880 0.0900 99,000 +0.00(+0.00%)
Apr 29, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Apr 26, 2019 0.0900 0.0900 0.0900 0.0900 15,400 -0.01(-5.26%)
Apr 25, 2019 0.0950 0.0950 0.0950 0.0950 118,001 +0.01(+6.74%)
Apr 24, 2019 0.0900 0.0900 0.0890 0.0890 52,889 -0.00(-1.11%)
Apr 23, 2019 0.1000 0.1050 0.0800 0.0900 659,882 -0.01(-10.00%)
Apr 22, 2019 0.1000 0.1000 0.1000 0.1000 152,290 +0.00(+0.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-2.91%)
Apr 17, 2019 0.1040 0.1075 0.1030 0.1030 21,615 +0.02(+30.38%)
Apr 16, 2019 0.0840 0.0900 0.0790 0.0790 224,275 -0.01(-5.95%)
Apr 15, 2019 0.1000 0.1000 0.0840 0.0840 97,600 -0.00(-1.18%)
Apr 12, 2019 0.0850 0.0850 0.0850 0.0850 75,000 +0.00(+0.00%)
Apr 11, 2019 0.0850 0.0850 0.0850 0.0850 7,500 -0.01(-6.59%)
Apr 10, 2019 0.0910 0.0910 0.0910 0.0910 1,000 +0.01(+7.06%)
Apr 09, 2019 0.0850 0.0850 0.0850 0.0850 30,000 -0.00(-5.56%)
Apr 08, 2019 0.0900 0.0900 0.0840 0.0900 95,000 +0.00(+2.27%)
Apr 05, 2019 0.0890 0.0890 0.0880 0.0880 40,000 -0.01(-12.00%)
Apr 04, 2019 0.0940 0.1000 0.0940 0.1000 5,833 -0.00(-4.76%)
Apr 03, 2019 0.1000 0.1050 0.1000 0.1050 740 +0.01(+12.90%)
Apr 02, 2019 0.0930 0.0930 0.0930 0.0930 9,999 -0.00(-1.06%)
Apr 01, 2019 0.0890 0.0990 0.0890 0.0940 83,100 -0.01(-5.05%)
Mar 29, 2019 0.1050 0.1060 0.0890 0.0990 127,300 -0.01(-5.71%)
Mar 28, 2019 0.1000 0.1050 0.0950 0.1050 48,300 -0.01(-4.55%)
Mar 27, 2019 0.1000 0.1110 0.0950 0.1100 268,805 +0.02(+17.02%)
Mar 26, 2019 0.0890 0.0950 0.0800 0.0940 838,520 -0.01(-13.76%)
Mar 25, 2019 0.0975 0.1100 0.0975 0.1090 16,635 +0.01(+14.74%)
Mar 22, 2019 0.1000 0.1000 0.0950 0.0950 4,200 -0.01(-5.00%)
Mar 19, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 15, 2019 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Mar 14, 2019 0.1050 0.1050 0.0900 0.0900 3,100 +0.00(+5.88%)
Mar 13, 2019 0.1050 0.1100 0.0850 0.0850 123,837 -0.02(-19.05%)
Mar 12, 2019 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+0.00%)
Mar 11, 2019 0.1050 0.1050 0.1050 0.1050 500 +0.01(+10.53%)
Mar 08, 2019 0.1000 0.1000 0.0950 0.0950 159,700 -0.02(-17.39%)
Mar 05, 2019 0.1150 0.1150 0.1150 0 +0.03(+36.90%)
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.