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 (%)
Jul 31, 2015 0.1900 0.2000 0.1750 0.1800 207,677 -0.01(-5.21%)
Jul 30, 2015 0.1900 0.1999 0.1850 0.1899 40,000 -0.01(-5.05%)
Jul 29, 2015 0.2050 0.2100 0.1950 0.2000 102,200 -0.01(-6.98%)
Jul 28, 2015 0.2050 0.2200 0.2050 0.2150 40,830 +0.01(+2.38%)
Jul 27, 2015 0.2050 0.2100 0.2050 0.2100 33,611 -0.01(-4.50%)
Jul 24, 2015 0.1960 0.2199 0.1900 0.2199 82,439 +0.02(+9.95%)
Jul 23, 2015 0.1850 0.2200 0.1560 0.2000 326,892 +0.02(+8.11%)
Jul 22, 2015 0.1900 0.1900 0.1802 0.1850 47,049 -0.02(-7.50%)
Jul 21, 2015 0.2005 0.2050 0.1900 0.2000 247,248 -0.00(-0.25%)
Jul 20, 2015 0.2055 0.2100 0.2002 0.2005 348,782 -0.02(-10.89%)
Jul 17, 2015 0.2205 0.2250 0.2100 0.2250 136,973 +0.01(+2.74%)
Jul 16, 2015 0.2200 0.2241 0.2190 0.2190 7,060 +0.02(+9.34%)
Jul 15, 2015 0.2100 0.2176 0.2000 0.2003 130,550 -0.03(-14.77%)
Jul 14, 2015 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+2.17%)
Jul 13, 2015 0.2300 0.2500 0.2100 0.2300 131,428 +0.00(+0.00%)
Jul 10, 2015 0.1900 0.2490 0.1900 0.2300 134,798 +0.04(+21.05%)
Jul 09, 2015 0.2080 0.2100 0.1850 0.1900 208,259 -0.03(-13.64%)
Jul 08, 2015 0.2330 0.2400 0.2150 0.2200 210,929 -0.02(-8.33%)
Jul 07, 2015 0.2560 0.2305 0.2400 240,665 -0.02(-5.88%)
Jul 06, 2015 0.2525 0.2700 0.2525 0.2550 74,839 -0.01(-1.92%)
Jul 02, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 01, 2015 0.2600 0.2660 0.2600 0.2600 47,220 -0.02(-7.14%)
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%)
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.