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, 2020 10.50 10.50 10.00 10.20 700 +0.30(+3.03%)
Jul 30, 2020 9.900 9.900 9.900 9.900 2,012 +0.21(+2.17%)
Jul 29, 2020 9.740 9.740 9.690 9.690 5,332 -0.15(-1.56%)
Jul 28, 2020 10.56 10.56 9.844 9.844 1,092 -0.06(-0.57%)
Jul 27, 2020 9.740 9.900 9.740 9.900 1,101 -0.40(-3.93%)
Jul 24, 2020 10.48 10.60 9.894 10.30 1,000 -0.14(-1.39%)
Jul 23, 2020 9.998 10.50 9.998 10.45 550 +0.65(+6.63%)
Jul 22, 2020 10.40 10.40 9.800 9.800 920 -0.60(-5.77%)
Jul 21, 2020 10.40 10.40 10.40 10.40 779 +0.53(+5.32%)
Jul 20, 2020 9.875 9.875 9.875 9.875 449 +0.13(+1.30%)
Jul 17, 2020 10.26 10.50 9.748 9.748 1,700 -0.50(-4.89%)
Jul 16, 2020 9.596 10.25 9.136 10.25 4,215 +0.50(+5.14%)
Jul 15, 2020 9.750 10.10 9.748 9.748 3,198 +0.00(+0.00%)
Jul 14, 2020 9.996 10.10 9.726 9.748 3,286 -0.40(-3.94%)
Jul 13, 2020 10.25 10.25 10.15 10.15 1,033 -0.60(-5.60%)
Jul 10, 2020 10.20 10.75 10.20 10.75 800 +0.31(+3.02%)
Jul 09, 2020 10.98 10.98 10.25 10.44 2,250 +10.33(+9386.36%)
Jun 03, 2020 0.1100 0.1100 0.1100 0 -0.01(-6.86%)
Jun 02, 2020 0.1300 0.1300 0.1180 0.1181 446,791 -0.00(-1.58%)
Jun 01, 2020 0.1250 0.1250 0.1150 0.1200 877,540 -0.01(-5.51%)
May 29, 2020 0.1250 0.1400 0.1250 0.1270 84,700 +0.00(+1.60%)
May 28, 2020 0.1400 0.1400 0.1250 0.1250 875,324 -0.01(-3.85%)
May 27, 2020 0.1400 0.1400 0.1250 0.1300 757,969 -0.01(-7.14%)
May 26, 2020 0.1500 0.1500 0.1350 0.1400 1,571,420 +0.01(+3.70%)
May 22, 2020 0.1370 0.1500 0.1250 0.1350 608,900 -0.01(-3.57%)
May 21, 2020 0.1440 0.1500 0.1350 0.1400 338,140 -0.00(-1.89%)
May 20, 2020 0.1400 0.1450 0.1300 0.1427 271,861 +0.01(+4.31%)
May 19, 2020 0.1400 0.1400 0.1280 0.1368 598,938 +0.00(+1.33%)
May 18, 2020 0.1375 0.1375 0.1350 0.1350 118,693 -0.00(-1.82%)
May 15, 2020 0.1299 0.1450 0.1200 0.1375 796,000 +0.01(+10.00%)
May 14, 2020 0.1389 0.1440 0.1230 0.1250 447,616 -0.01(-6.02%)
May 13, 2020 0.1250 0.1410 0.1250 0.1330 369,556 +0.01(+6.40%)
May 12, 2020 0.1295 0.1320 0.1200 0.1250 565,813 +0.00(+1.63%)
May 11, 2020 0.1210 0.1300 0.1140 0.1230 357,184 +0.00(+1.65%)
May 08, 2020 0.1210 0.1210 0.1170 0.1210 120,500 -0.01(-3.97%)
May 07, 2020 0.1200 0.1300 0.1100 0.1260 78,337 +0.01(+9.57%)
May 06, 2020 0.1100 0.1300 0.1100 0.1150 329,435 +0.01(+9.52%)
May 05, 2020 0.1150 0.1240 0.1050 0.1050 152,300 -0.01(-7.89%)
May 04, 2020 0.1000 0.1150 0.1000 0.1140 21,000 +0.00(+3.64%)
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.