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 (NQ: PRTG )

0.2630 +0.0029 (+1.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 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, 2022 9.970 10.12 9.970 10.12 11,052 +0.15(+1.50%)
Jul 28, 2022 10.10 10.39 9.900 9.970 12,091 -0.12(-1.19%)
Jul 27, 2022 9.950 10.40 9.793 10.09 15,580 +0.11(+1.10%)
Jul 26, 2022 9.370 10.00 9.145 9.980 28,183 +0.48(+5.05%)
Jul 25, 2022 9.200 9.996 9.180 9.500 15,911 -0.22(-2.26%)
Jul 22, 2022 9.710 10.15 9.645 9.720 19,489 -0.13(-1.32%)
Jul 21, 2022 10.00 10.18 9.680 9.850 21,178 -0.10(-1.01%)
Jul 20, 2022 9.260 11.06 9.260 9.950 36,114 +0.57(+6.13%)
Jul 19, 2022 9.050 9.720 8.900 9.375 20,353 +0.28(+3.02%)
Jul 18, 2022 8.990 9.400 8.600 9.100 18,085 +0.09(+1.00%)
Jul 15, 2022 9.140 9.140 8.500 9.010 12,098 +0.11(+1.24%)
Jul 14, 2022 8.660 9.200 8.650 8.900 24,755 -0.10(-1.11%)
Jul 13, 2022 8.560 9.110 8.520 9.000 24,360 +0.48(+5.63%)
Jul 12, 2022 8.540 9.120 8.175 8.520 18,779 -0.14(-1.62%)
Jul 11, 2022 8.180 9.150 8.180 8.660 34,767 +0.29(+3.46%)
Jul 08, 2022 7.620 8.500 7.547 8.370 33,314 +0.76(+9.99%)
Jul 07, 2022 7.600 7.990 7.300 7.610 35,666 -0.11(-1.42%)
Jul 06, 2022 7.340 7.760 7.140 7.720 26,944 +0.19(+2.52%)
Jul 05, 2022 7.030 7.730 6.745 7.530 38,659 +0.44(+6.21%)
Jul 01, 2022 7.050 7.320 6.960 7.090 28,681 +0.11(+1.58%)
Jun 30, 2022 7.010 7.310 6.770 6.980 39,239 -0.31(-4.25%)
Jun 29, 2022 7.020 7.610 7.020 7.290 30,775 +0.28(+3.99%)
Jun 28, 2022 7.450 7.690 7.010 7.010 22,020 -0.56(-7.40%)
Jun 27, 2022 6.560 7.670 6.510 7.570 32,246 +0.87(+12.99%)
Jun 24, 2022 7.020 7.510 6.010 6.700 520,598 -0.19(-2.76%)
Jun 23, 2022 7.280 7.450 6.500 6.890 46,094 -0.30(-4.17%)
Jun 22, 2022 7.600 7.935 7.050 7.190 42,445 -0.57(-7.35%)
Jun 21, 2022 7.750 8.100 7.480 7.760 52,667 +0.30(+4.02%)
Jun 17, 2022 8.200 8.605 7.360 7.460 56,396 -0.87(-10.44%)
Jun 16, 2022 8.930 8.930 8.210 8.330 30,410 -0.60(-6.72%)
Jun 15, 2022 10.39 10.39 8.560 8.930 39,471 -0.88(-8.97%)
Jun 14, 2022 10.96 11.69 9.560 9.810 31,316 -1.92(-16.37%)
Jun 13, 2022 11.00 11.81 10.01 11.73 32,407 +0.73(+6.64%)
Jun 10, 2022 11.83 11.83 10.25 11.00 27,867 -0.95(-7.95%)
Jun 09, 2022 11.39 11.99 10.80 11.95 47,465 +0.88(+7.95%)
Jun 08, 2022 10.93 11.45 10.53 11.07 33,694 +0.11(+1.00%)
Jun 07, 2022 8.650 11.29 8.650 10.96 70,125 +2.10(+23.70%)
Jun 06, 2022 9.900 9.900 8.650 8.860 28,688 -0.82(-8.47%)
Jun 03, 2022 9.360 9.970 9.030 9.680 31,932 +0.09(+0.94%)
Jun 02, 2022 9.903 10.03 9.420 9.590 14,912 -0.11(-1.13%)
Jun 01, 2022 10.21 10.58 9.600 9.700 26,013 -0.30(-3.00%)
May 31, 2022 9.600 10.51 9.600 10.00 30,115 +0.16(+1.63%)
May 27, 2022 9.380 10.44 9.026 9.840 41,670 +0.50(+5.35%)
May 26, 2022 8.100 9.540 8.080 9.340 42,299 +1.16(+14.18%)
May 25, 2022 7.220 8.750 7.220 8.180 33,335 +0.80(+10.84%)
May 24, 2022 8.520 8.650 7.110 7.380 77,464 -1.39(-15.85%)
May 23, 2022 8.050 9.700 8.050 8.770 127,482 +0.63(+7.74%)
May 20, 2022 6.900 8.630 6.770 8.140 60,850 +1.52(+22.96%)
May 19, 2022 6.550 6.990 6.430 6.620 28,520 +0.09(+1.38%)
May 18, 2022 6.260 6.800 6.230 6.530 24,818 +0.10(+1.56%)
May 17, 2022 6.250 6.580 6.150 6.430 24,691 +0.40(+6.63%)
May 16, 2022 6.490 6.490 5.870 6.030 12,659 -0.17(-2.74%)
May 13, 2022 6.000 6.550 5.905 6.200 37,320 +0.20(+3.33%)
May 12, 2022 5.530 6.060 5.530 6.000 23,475 +0.34(+6.01%)
May 11, 2022 6.350 6.680 5.350 5.660 71,587 -0.64(-10.16%)
May 10, 2022 5.895 7.260 5.895 6.300 188,659 +0.76(+13.72%)
May 09, 2022 5.200 5.670 5.200 5.540 59,101 +0.11(+2.03%)
May 06, 2022 5.200 5.598 5.090 5.430 13,351 +0.27(+5.23%)
May 05, 2022 5.920 6.050 5.050 5.160 28,209 -0.55(-9.63%)
May 04, 2022 5.330 5.730 5.030 5.710 24,384 +0.50(+9.60%)
May 03, 2022 5.420 5.420 4.765 5.210 37,046 -0.15(-2.80%)
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.