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 (%)
Jun 30, 2015 0.2700 0.2800 0.2670 0.2800 205,965 +0.01(+3.70%)
Jun 29, 2015 0.2950 0.2950 0.2550 0.2700 212,934 -0.01(-3.57%)
Jun 26, 2015 0.2500 0.2900 0.2380 0.2800 380,403 +0.02(+7.69%)
Jun 25, 2015 0.3050 0.3050 0.2354 0.2600 894,148 -0.04(-13.33%)
Jun 24, 2015 0.3100 0.3250 0.2900 0.3000 1,421,759 -0.01(-1.64%)
Jun 23, 2015 0.2950 0.3300 0.2850 0.3050 1,277,107 +0.01(+3.39%)
Jun 22, 2015 0.2650 0.3000 0.2605 0.2950 1,149,281 +0.03(+13.46%)
Jun 19, 2015 0.2500 0.2900 0.2500 0.2600 1,210,048 +0.02(+8.33%)
Jun 18, 2015 0.2400 0.2600 0.2200 0.2400 942,830 +0.02(+9.09%)
Jun 17, 2015 0.1950 0.2200 0.1850 0.2200 383,861 +0.02(+12.24%)
Jun 16, 2015 0.1800 0.1998 0.1750 0.1960 400,999 +0.02(+8.94%)
Jun 15, 2015 0.1750 0.1800 0.1750 0.1799 140,333 -0.00(-0.04%)
Jun 12, 2015 0.1750 0.1900 0.1740 0.1800 149,312 +0.01(+5.88%)
Jun 11, 2015 0.1700 0.1700 0.1650 0.1700 46,023 +0.00(+0.00%)
Jun 10, 2015 0.1650 0.1850 0.1620 0.1700 493,551 +0.01(+3.03%)
Jun 09, 2015 0.1608 0.1650 0.1500 0.1650 59,188 +0.00(+2.36%)
Jun 08, 2015 0.1700 0.1740 0.1587 0.1612 180,553 -0.02(-12.86%)
Jun 05, 2015 0.1600 0.1850 0.1600 0.1850 109,600 +0.02(+15.62%)
Jun 04, 2015 0.1580 0.1600 0.1500 0.1600 248,516 +0.01(+3.23%)
Jun 03, 2015 0.1358 0.1590 0.1358 0.1550 294,029 +0.02(+14.81%)
Jun 02, 2015 0.1250 0.1350 0.1250 0.1350 227,721 +0.01(+8.00%)
Jun 01, 2015 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
May 29, 2015 0.1249 0.1250 0.1200 0.1250 32,100 +0.00(+0.08%)
May 28, 2015 0.1200 0.1249 0.1150 0.1249 290,710 -0.00(-0.08%)
May 27, 2015 0.1208 0.1250 0.1200 0.1250 50,615 +0.01(+9.17%)
May 26, 2015 0.1000 0.1300 0.1000 0.1145 1,343,473 +0.00(+4.09%)
May 22, 2015 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 21, 2015 0.1101 0.1350 0.1101 0.1200 197,000 +0.01(+8.99%)
May 20, 2015 0.1019 0.1101 0.1018 0.1101 43,400 +0.01(+10.10%)
May 19, 2015 0.1000 0.1000 0.1000 0.1000 60,076 +0.00(+0.00%)
May 15, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 14, 2015 0.0800 0.1000 0.0800 0.1000 139,500 +0.01(+11.23%)
May 13, 2015 0.0960 0.0960 0.0701 0.0899 131,796 -0.01(-10.10%)
May 12, 2015 0.0998 0.1000 0.0840 0.1000 76,000 +0.00(+0.10%)
May 08, 2015 0.0999 0.0999 0.0999 0 +0.00(+0.00%)
May 07, 2015 0.0910 0.0999 0.0910 0.0999 55,454 -0.00(-0.10%)
May 05, 2015 0.1000 0.1000 0.1000 0 -0.01(-10.55%)
May 04, 2015 0.0950 0.1118 0.0950 0.1118 27,232 +0.00(+3.14%)
May 01, 2015 0.1124 0.1124 0.1084 0.1084 2,000 +0.01(+8.40%)
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%)
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.