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 29, 2018 0.1340 0.1380 0.1245 0.1300 86,458 -0.00(-2.99%)
Jun 28, 2018 0.1380 0.1450 0.1200 0.1340 95,357 +0.01(+4.28%)
Jun 27, 2018 0.1400 0.1410 0.1285 0.1285 62,949 -0.01(-8.21%)
Jun 26, 2018 0.1400 0.1400 0.1140 0.1400 43,465 +0.01(+3.70%)
Jun 25, 2018 0.1440 0.1440 0.1250 0.1350 180,244 -0.01(-3.57%)
Jun 22, 2018 0.1400 0.1400 0.1225 0.1400 114,297 +0.00(+0.00%)
Jun 21, 2018 0.1420 0.1440 0.1340 0.1400 37,528 +0.00(+3.32%)
Jun 20, 2018 0.1390 0.1450 0.1215 0.1355 590,468 -0.01(-6.55%)
Jun 19, 2018 0.1100 0.1450 0.1100 0.1450 257,062 +0.00(+3.57%)
Jun 18, 2018 0.1240 0.1560 0.1010 0.1400 179,267 +0.00(+0.00%)
Jun 15, 2018 0.1400 0.1400 0.1250 0.1400 88,748 +0.01(+3.70%)
Jun 14, 2018 0.1350 0.1400 0.1210 0.1350 103,405 +0.01(+3.85%)
Jun 13, 2018 0.1250 0.1400 0.1150 0.1300 233,815 +0.01(+12.07%)
Jun 12, 2018 0.1400 0.1470 0.1160 0.1160 527,951 -0.02(-14.07%)
Jun 11, 2018 0.1200 0.1475 0.1100 0.1350 338,012 +0.02(+14.89%)
Jun 08, 2018 0.1100 0.1200 0.1100 0.1175 54,350 +0.01(+6.82%)
Jun 07, 2018 0.1100 0.1200 0.1100 0.1100 55,511 -0.01(-4.35%)
Jun 06, 2018 0.1100 0.1150 0.1100 0.1150 89,500 -0.00(-0.86%)
Jun 05, 2018 0.1150 0.1200 0.1150 0.1160 172,493 +0.01(+5.45%)
Jun 04, 2018 0.1010 0.1100 0.1010 0.1100 262,100 +0.00(+1.85%)
Jun 01, 2018 0.1080 0.1080 0.1000 0.1080 7,759 +0.00(+0.00%)
May 31, 2018 0.1000 0.1100 0.1000 0.1080 161,492 +0.00(+2.86%)
May 30, 2018 0.0980 0.1075 0.0900 0.1050 766,285 +0.01(+7.14%)
May 29, 2018 0.1025 0.1050 0.0980 0.0980 69,366 -0.01(-9.26%)
May 25, 2018 0.1080 0.1080 0.1080 0 +0.00(+2.86%)
May 24, 2018 0.1000 0.1150 0.0960 0.1050 44,499 +0.00(+5.00%)
May 23, 2018 0.1150 0.1150 0.0905 0.1000 450,694 +0.00(+0.00%)
May 22, 2018 0.0900 0.1000 0.0860 0.1000 730,600 +0.01(+16.28%)
May 21, 2018 0.0799 0.0910 0.0799 0.0860 554,000 +0.00(+1.18%)
May 18, 2018 0.0800 0.0870 0.0800 0.0850 81,264 +0.00(+5.72%)
May 17, 2018 0.0760 0.0840 0.0760 0.0804 138,456 +0.00(+0.50%)
May 16, 2018 0.0760 0.0850 0.0750 0.0800 236,051 -0.01(-5.88%)
May 15, 2018 0.0750 0.0850 0.0750 0.0850 110,497 +0.01(+7.59%)
May 14, 2018 0.0790 0.0790 0.0790 0.0790 5,000 -0.01(-10.23%)
May 11, 2018 0.0880 0.0880 0.0880 0.0880 2,000 +0.01(+17.33%)
May 10, 2018 0.0890 0.0890 0.0750 0.0750 6,103 -0.01(-15.73%)
May 09, 2018 0.0750 0.0890 0.0710 0.0890 292,158 +0.00(+4.71%)
May 08, 2018 0.0760 0.0925 0.0760 0.0850 81,900 -0.00(-4.49%)
May 07, 2018 0.0950 0.0950 0.0760 0.0890 106,225 +0.01(+14.10%)
May 04, 2018 0.0774 0.0780 0.0750 0.0780 46,100 -0.01(-6.02%)
May 03, 2018 0.0780 0.0845 0.0720 0.0830 104,597 -0.01(-7.78%)
May 02, 2018 0.0790 0.0900 0.0780 0.0900 443,254 +0.01(+16.88%)
May 01, 2018 0.0770 0.0770 0.0730 0.0770 540,231 +0.00(+1.32%)
Apr 30, 2018 0.0730 0.0790 0.0730 0.0760 143,043 -0.00(-3.80%)
Apr 27, 2018 0.0710 0.0790 0.0700 0.0790 105,000 -0.00(-4.24%)
Apr 26, 2018 0.0790 0.0825 0.0790 0.0825 4,219 +0.01(+17.86%)
Apr 25, 2018 0.0700 0.0700 0.0700 0.0700 111,200 +0.00(+0.00%)
Apr 24, 2018 0.0700 0.0750 0.0700 0.0700 97,645 -0.00(-3.45%)
Apr 23, 2018 0.0790 0.0790 0.0725 0.0725 38,062 +0.00(+3.57%)
Apr 20, 2018 0.0700 0.0700 0.0660 0.0700 121,600 -0.00(-2.78%)
Apr 19, 2018 0.0800 0.0800 0.0720 0.0720 43,599 +0.00(+1.41%)
Apr 18, 2018 0.0700 0.0800 0.0700 0.0710 24,347 -0.01(-8.39%)
Apr 17, 2018 0.0700 0.0776 0.0700 0.0775 108,128 +0.00(+1.97%)
Apr 16, 2018 0.0789 0.0789 0.0700 0.0760 70,477 +0.00(+1.33%)
Apr 13, 2018 0.0750 0.0750 0.0750 0.0750 6,500 +0.00(+7.14%)
Apr 12, 2018 0.0700 0.0700 0.0700 0.0700 57,000 -0.00(-6.67%)
Apr 11, 2018 0.0750 0.0750 0.0750 0.0750 200 -0.00(-3.35%)
Apr 10, 2018 0.0777 0.0777 0.0700 0.0776 7,700 +0.00(+3.47%)
Apr 09, 2018 0.0711 0.0777 0.0711 0.0750 162,969 -0.00(-6.13%)
Apr 06, 2018 0.0660 0.0799 0.0660 0.0799 23,499 +0.01(+7.97%)
Apr 05, 2018 0.0670 0.0800 0.0670 0.0740 174,897 -0.01(-7.38%)
Apr 04, 2018 0.0775 0.0800 0.0690 0.0799 34,789 -0.00(-0.13%)
Apr 03, 2018 0.0800 0.0800 0.0750 0.0800 62,600 +0.00(+0.00%)
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.