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 28, 2019 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
Jun 27, 2019 0.0890 0.0890 0.0800 0.0890 34,000 +0.00(+0.00%)
Jun 26, 2019 0.0915 0.1040 0.0800 0.0890 709,742 -0.01(-11.00%)
Jun 25, 2019 0.0990 0.1000 0.0800 0.1000 351,904 +0.01(+5.26%)
Jun 21, 2019 0.0950 0.0950 0.0950 0 +0.00(+3.26%)
Jun 20, 2019 0.0940 0.1000 0.0775 0.0920 136,000 +0.01(+8.24%)
Jun 19, 2019 0.0940 0.0950 0.0790 0.0850 34,181 -0.00(-5.56%)
Jun 18, 2019 0.0805 0.1000 0.0805 0.0900 129,742 +0.01(+12.50%)
Jun 17, 2019 0.0860 0.0900 0.0760 0.0800 446,813 -0.01(-15.79%)
Jun 14, 2019 0.0790 0.1000 0.0790 0.0950 170,300 -0.01(-5.00%)
Jun 13, 2019 0.0860 0.1000 0.0800 0.1000 248,720 +0.01(+17.65%)
Jun 12, 2019 0.0940 0.0940 0.0850 0.0850 26,454 -0.01(-9.57%)
Jun 11, 2019 0.0940 0.0940 0.0940 0.0940 27,500 +0.01(+13.80%)
Jun 10, 2019 0.0860 0.0940 0.0820 0.0826 23,000 -0.01(-9.23%)
Jun 07, 2019 0.0850 0.0910 0.0850 0.0910 37,000 +0.01(+19.74%)
Jun 06, 2019 0.0760 0.0760 0.0760 0.0760 5,100 -0.01(-10.59%)
Jun 05, 2019 0.0800 0.0890 0.0750 0.0850 36,900 -0.01(-6.59%)
Jun 04, 2019 0.0900 0.0910 0.0800 0.0910 20,000 -0.01(-5.21%)
Jun 03, 2019 0.0990 0.1050 0.0960 0.0960 43,500 +0.00(+1.05%)
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%)
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.