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 29, 2016 0.1300 0.1300 0.1200 0.1280 361,600 +0.00(+1.46%)
Jul 28, 2016 0.1200 0.1262 0.1200 0.1262 651,600 +0.01(+5.13%)
Jul 27, 2016 0.1250 0.1250 0.1200 0.1200 121,400 -0.01(-4.00%)
Jul 26, 2016 0.1200 0.1270 0.1200 0.1250 468,492 +0.00(+2.04%)
Jul 25, 2016 0.1200 0.1236 0.1200 0.1225 221,500 +0.00(+2.08%)
Jul 22, 2016 0.1200 0.1200 0.1200 0.1200 50,000 -0.01(-4.00%)
Jul 21, 2016 0.1300 0.1300 0.1250 0.1250 26,535 +0.00(+0.00%)
Jul 20, 2016 0.1200 0.1250 0.1200 0.1250 157,850 +0.00(+2.84%)
Jul 19, 2016 0.1060 0.1216 0.1060 0.1216 2,515 -0.00(-2.84%)
Jul 18, 2016 0.1300 0.1300 0.1230 0.1251 138,819 -0.00(-3.77%)
Jul 15, 2016 0.1250 0.1300 0.1250 0.1300 168,030 +0.01(+6.56%)
Jul 14, 2016 0.1030 0.1220 0.1030 0.1220 311,100 +0.00(+1.67%)
Jul 13, 2016 0.1200 0.1200 0.1130 0.1200 20,848 +0.00(+0.00%)
Jul 12, 2016 0.1150 0.1200 0.1100 0.1200 309,647 +0.00(+0.00%)
Jul 11, 2016 0.1195 0.1200 0.1195 0.1200 25,000 +0.00(+0.00%)
Jul 08, 2016 0.1178 0.1200 0.1105 0.1200 104,696 +0.00(+0.00%)
Jul 07, 2016 0.1200 0.1200 0.1200 0.1200 137,900 +0.01(+9.09%)
Jul 05, 2016 0.1188 0.1300 0.1100 0.1100 125,539 +0.00(+0.00%)
Jul 01, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 30, 2016 0.1249 0.1249 0.1100 0.1100 55,700 -0.01(-12.00%)
Jun 29, 2016 0.1200 0.1250 0.1200 0.1250 55,000 +0.01(+4.17%)
Jun 28, 2016 0.1166 0.1205 0.1050 0.1200 77,495 +0.01(+14.29%)
Jun 27, 2016 0.1000 0.1210 0.1000 0.1050 148,077 -0.01(-11.99%)
Jun 24, 2016 0.1144 0.1229 0.1050 0.1193 72,442 -0.01(-4.56%)
Jun 23, 2016 0.1200 0.1300 0.1140 0.1250 52,065 +0.01(+4.17%)
Jun 22, 2016 0.1300 0.1300 0.1025 0.1200 115,800 -0.02(-11.11%)
Jun 21, 2016 0.1350 0.1350 0.1350 0.1350 5,999 -0.01(-5.20%)
Jun 20, 2016 0.1424 0.1424 0.1204 0.1424 5,700 -0.00(-0.29%)
Jun 17, 2016 0.1180 0.1428 0.1180 0.1428 36,330 +0.03(+24.19%)
Jun 16, 2016 0.1200 0.1200 0.1150 0.1150 31,867 +0.00(+0.00%)
Jun 15, 2016 0.1350 0.1418 0.1150 0.1150 240,166 -0.03(-19.41%)
Jun 14, 2016 0.1450 0.1450 0.1350 0.1427 10,075 -0.00(-1.59%)
Jun 13, 2016 0.1450 0.1450 0.1290 0.1450 30,295 +0.01(+5.07%)
Jun 10, 2016 0.1695 0.1700 0.1305 0.1380 305,926 -0.03(-18.78%)
Jun 09, 2016 0.1600 0.1699 0.1550 0.1699 486,841 +0.01(+6.25%)
Jun 08, 2016 0.1599 0.1599 0.1450 0.1599 166,968 +0.01(+3.83%)
Jun 07, 2016 0.1362 0.1700 0.1362 0.1540 846,856 +0.02(+18.46%)
Jun 06, 2016 0.1175 0.1310 0.1175 0.1300 169,437 +0.03(+23.81%)
Jun 03, 2016 0.1000 0.1150 0.1000 0.1050 36,000 -0.01(-8.70%)
Jun 02, 2016 0.1135 0.1150 0.1115 0.1150 9,200 +0.00(+0.00%)
Jun 01, 2016 0.1100 0.1150 0.1100 0.1150 62,894 +0.00(+0.00%)
May 31, 2016 0.1100 0.1175 0.1100 0.1150 19,000 +0.00(+0.00%)
May 27, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
May 26, 2016 0.1100 0.1122 0.1100 0.1100 21,456 +0.00(+0.00%)
May 25, 2016 0.1010 0.1100 0.1010 0.1100 83,410 +0.01(+8.91%)
May 24, 2016 0.1079 0.1079 0.1010 0.1010 20,843 -0.01(-6.39%)
May 23, 2016 0.1079 0.1079 0.1079 0.1079 10,000 -0.00(-0.03%)
May 20, 2016 0.1010 0.1079 0.1010 0.1079 7,000 -0.00(-1.88%)
May 19, 2016 0.1010 0.1100 0.1000 0.1100 40,000 +0.01(+8.91%)
May 18, 2016 0.1010 0.1010 0.1010 0.1010 95,555 +0.00(+0.00%)
May 17, 2016 0.1102 0.1102 0.1010 0.1010 43,650 -0.01(-8.18%)
May 16, 2016 0.1100 0.1100 0.1100 0.1100 9,841 +0.00(+0.13%)
May 12, 2016 0.1099 0.1099 0.1099 0 +0.01(+8.77%)
May 11, 2016 0.1169 0.1169 0.1010 0.1010 160,000 -0.01(-8.18%)
May 10, 2016 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
May 09, 2016 0.1150 0.1200 0.1100 0.1100 182,659 -0.01(-5.17%)
May 06, 2016 0.1200 0.1200 0.1160 0.1160 15,062 -0.00(-3.33%)
May 05, 2016 0.1200 0.1200 0.1200 0.1200 4,598 +0.01(+9.09%)
May 04, 2016 0.1010 0.1110 0.1010 0.1100 14,962 +0.01(+5.34%)
May 03, 2016 0.1050 0.1050 0.1044 0.1044 17,360 +0.00(+1.88%)
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.