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, 2017 0.3951 0.4140 0.3930 0.4120 1,037,174 +0.01(+3.00%)
Jun 29, 2017 0.3800 0.4101 0.3719 0.4000 536,325 +0.02(+6.28%)
Jun 28, 2017 0.3500 0.3800 0.3500 0.3764 909,784 +0.03(+7.54%)
Jun 27, 2017 0.3500 0.3500 0.3400 0.3500 153,439 +0.00(+0.00%)
Jun 26, 2017 0.3401 0.3500 0.3200 0.3500 192,053 +0.03(+9.37%)
Jun 23, 2017 0.3198 0.3300 0.3100 0.3200 128,705 -0.01(-1.54%)
Jun 22, 2017 0.3000 0.3300 0.3000 0.3250 231,322 +0.01(+3.38%)
Jun 21, 2017 0.3200 0.3200 0.3100 0.3144 138,016 -0.01(-1.76%)
Jun 20, 2017 0.3200 0.3250 0.3175 0.3200 243,697 +0.00(+0.00%)
Jun 19, 2017 0.3250 0.3250 0.3100 0.3200 88,881 +0.00(+0.00%)
Jun 16, 2017 0.3000 0.3200 0.3000 0.3200 55,750 +0.00(+1.19%)
Jun 15, 2017 0.3010 0.3200 0.3005 0.3162 62,849 -0.00(-1.17%)
Jun 14, 2017 0.3249 0.3249 0.3100 0.3200 44,125 +0.00(+0.31%)
Jun 13, 2017 0.3225 0.3260 0.3100 0.3190 145,496 -0.01(-3.33%)
Jun 12, 2017 0.3100 0.3300 0.3100 0.3300 56,750 +0.03(+10.00%)
Jun 09, 2017 0.3100 0.3100 0.3000 0.3000 101,560 -0.00(-0.50%)
Jun 08, 2017 0.3350 0.3350 0.3000 0.3015 687,698 -0.02(-7.23%)
Jun 07, 2017 0.3350 0.3350 0.3250 0.3250 121,631 -0.02(-6.88%)
Jun 06, 2017 0.3449 0.3490 0.3200 0.3490 161,814 +0.00(+1.16%)
Jun 05, 2017 0.3560 0.3560 0.3400 0.3450 248,081 -0.01(-2.27%)
Jun 02, 2017 0.3645 0.3700 0.3483 0.3530 462,449 -0.01(-3.16%)
Jun 01, 2017 0.3725 0.3750 0.3500 0.3645 151,233 -0.00(-0.41%)
May 31, 2017 0.3670 0.3750 0.3550 0.3660 294,297 +0.00(+0.27%)
May 30, 2017 0.3350 0.3650 0.3350 0.3650 234,491 +0.02(+6.10%)
May 26, 2017 0.3200 0.3450 0.3200 0.3440 333,218 +0.02(+7.50%)
May 25, 2017 0.3190 0.3300 0.3090 0.3200 305,943 -0.02(-5.60%)
May 24, 2017 0.3400 0.3480 0.2990 0.3390 161,480 -0.00(-0.59%)
May 23, 2017 0.3450 0.3490 0.3200 0.3410 219,826 +0.01(+1.79%)
May 22, 2017 0.3496 0.3500 0.3220 0.3350 428,790 -0.01(-4.29%)
May 19, 2017 0.3450 0.3600 0.2500 0.3500 191,315 +0.01(+2.64%)
May 18, 2017 0.3650 0.3680 0.3300 0.3410 238,087 -0.03(-7.46%)
May 17, 2017 0.3750 0.3840 0.3600 0.3685 128,141 -0.01(-2.77%)
May 16, 2017 0.3764 0.3900 0.3700 0.3790 262,027 +0.01(+3.07%)
May 15, 2017 0.3750 0.3900 0.3677 0.3677 283,259 -0.00(-0.62%)
May 12, 2017 0.3760 0.3800 0.3600 0.3700 286,606 +0.02(+4.23%)
May 11, 2017 0.3900 0.4000 0.3550 0.3550 648,213 -0.02(-4.05%)
May 10, 2017 0.3679 0.3800 0.3500 0.3700 296,206 +0.02(+4.23%)
May 09, 2017 0.3800 0.3800 0.3400 0.3550 610,123 +0.01(+1.43%)
May 08, 2017 0.3540 0.3830 0.3362 0.3500 294,427 +0.00(+0.00%)
May 05, 2017 0.3490 0.3760 0.3350 0.3500 189,690 +0.01(+1.45%)
May 04, 2017 0.3550 0.4125 0.3300 0.3450 1,212,772 -0.00(-1.15%)
May 03, 2017 0.3550 0.3550 0.3100 0.3490 502,674 +0.01(+2.65%)
May 02, 2017 0.3550 0.3550 0.3400 0.3400 226,165 -0.02(-6.85%)
May 01, 2017 0.3300 0.3800 0.3300 0.3650 1,043,373 +0.04(+14.06%)
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%)
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.