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 (%)
Aug 31, 2017 0.4600 0.4900 0.4570 0.4800 189,225 +0.00(+0.00%)
Aug 30, 2017 0.4900 0.4900 0.4314 0.4800 274,522 -0.01(-2.04%)
Aug 29, 2017 0.4750 0.4970 0.4698 0.4900 470,006 +0.02(+4.26%)
Aug 28, 2017 0.4200 0.4740 0.4200 0.4700 549,677 +0.05(+11.90%)
Aug 25, 2017 0.4000 0.4200 0.3760 0.4200 676,966 +0.02(+5.00%)
Aug 24, 2017 0.3601 0.4000 0.3560 0.4000 367,440 +0.05(+14.29%)
Aug 23, 2017 0.3700 0.3800 0.3500 0.3500 263,927 -0.02(-4.11%)
Aug 22, 2017 0.3300 0.3700 0.3300 0.3650 531,051 +0.02(+4.29%)
Aug 21, 2017 0.3470 0.3570 0.3400 0.3500 708,205 +0.01(+4.48%)
Aug 18, 2017 0.3250 0.3400 0.3100 0.3350 138,150 +0.02(+6.35%)
Aug 17, 2017 0.3400 0.3400 0.3150 0.3150 40,009 -0.03(-7.35%)
Aug 16, 2017 0.3370 0.3400 0.3300 0.3400 3,400 +0.02(+6.25%)
Aug 15, 2017 0.3240 0.3400 0.3200 0.3200 58,868 -0.00(-1.11%)
Aug 14, 2017 0.3400 0.3400 0.3110 0.3236 71,110 -0.02(-5.89%)
Aug 11, 2017 0.3450 0.3450 0.3431 0.3438 5,171 -0.00(-0.33%)
Aug 10, 2017 0.3342 0.3450 0.3342 0.3450 13,531 +0.00(+1.47%)
Aug 09, 2017 0.3240 0.3400 0.3240 0.3400 6,832 -0.00(-1.45%)
Aug 08, 2017 0.3416 0.3450 0.3300 0.3450 19,241 +0.00(+0.00%)
Aug 07, 2017 0.3359 0.3450 0.3359 0.3450 7,260 +0.00(+0.55%)
Aug 04, 2017 0.3450 0.3450 0.3400 0.3431 32,522 -0.01(-1.96%)
Aug 03, 2017 0.3550 0.3550 0.3351 0.3500 5,846 +0.01(+2.94%)
Aug 02, 2017 0.3395 0.3550 0.3351 0.3400 87,000 +0.00(+0.00%)
Aug 01, 2017 0.3400 0.3400 0.3400 0.3400 11,215 +0.00(+0.00%)
Jul 31, 2017 0.3155 0.3550 0.3155 0.3400 277,131 +0.02(+6.25%)
Jul 28, 2017 0.3200 0.3200 0.3190 0.3200 58,063 +0.00(+0.00%)
Jul 27, 2017 0.3300 0.3300 0.3150 0.3200 175,250 +0.00(+0.00%)
Jul 26, 2017 0.3250 0.3250 0.3200 0.3200 220,878 -0.01(-3.03%)
Jul 25, 2017 0.3349 0.3560 0.3205 0.3300 39,711 -0.01(-1.49%)
Jul 24, 2017 0.3200 0.3399 0.3200 0.3350 63,554 -0.00(-0.89%)
Jul 21, 2017 0.3510 0.3510 0.3201 0.3380 190,610 -0.01(-1.92%)
Jul 20, 2017 0.3455 0.3490 0.3300 0.3446 47,960 +0.00(+1.36%)
Jul 19, 2017 0.3390 0.3460 0.3300 0.3400 73,707 +0.00(+0.29%)
Jul 18, 2017 0.3360 0.3469 0.3360 0.3390 57,717 +0.00(+0.89%)
Jul 17, 2017 0.3350 0.3468 0.3350 0.3360 40,080 -0.01(-2.61%)
Jul 14, 2017 0.3400 0.3499 0.3300 0.3450 74,645 +0.00(+1.47%)
Jul 13, 2017 0.3498 0.3498 0.3400 0.3400 49,550 -0.01(-2.83%)
Jul 12, 2017 0.3658 0.3699 0.3499 0.3499 41,110 -0.02(-5.41%)
Jul 11, 2017 0.3600 0.3700 0.3500 0.3699 41,925 +0.02(+5.38%)
Jul 10, 2017 0.3429 0.3700 0.3350 0.3510 29,685 +0.02(+6.04%)
Jul 07, 2017 0.3460 0.3460 0.3300 0.3310 218,225 -0.02(-5.43%)
Jul 06, 2017 0.3800 0.3850 0.3300 0.3500 240,200 -0.04(-10.26%)
Jul 05, 2017 0.3902 0.4150 0.3200 0.3900 77,464 -0.02(-4.88%)
Jul 03, 2017 0.4200 0.4200 0.3999 0.4100 139,543 -0.00(-0.49%)
Jun 30, 2017 0.3951 0.4140 0.3930 0.4120 1,037,174 +0.01(+3.00%)
Jun 29, 2017 0.3800 0.4101 0.3719 0.4000 536,325 +0.02(+6.28%)
Jun 28, 2017 0.3500 0.3800 0.3500 0.3764 909,784 +0.03(+7.54%)
Jun 27, 2017 0.3500 0.3500 0.3400 0.3500 153,439 +0.00(+0.00%)
Jun 26, 2017 0.3401 0.3500 0.3200 0.3500 192,053 +0.03(+9.37%)
Jun 23, 2017 0.3198 0.3300 0.3100 0.3200 128,705 -0.01(-1.54%)
Jun 22, 2017 0.3000 0.3300 0.3000 0.3250 231,322 +0.01(+3.38%)
Jun 21, 2017 0.3200 0.3200 0.3100 0.3144 138,016 -0.01(-1.76%)
Jun 20, 2017 0.3200 0.3250 0.3175 0.3200 243,697 +0.00(+0.00%)
Jun 19, 2017 0.3250 0.3250 0.3100 0.3200 88,881 +0.00(+0.00%)
Jun 16, 2017 0.3000 0.3200 0.3000 0.3200 55,750 +0.00(+1.19%)
Jun 15, 2017 0.3010 0.3200 0.3005 0.3162 62,849 -0.00(-1.17%)
Jun 14, 2017 0.3249 0.3249 0.3100 0.3200 44,125 +0.00(+0.31%)
Jun 13, 2017 0.3225 0.3260 0.3100 0.3190 145,496 -0.01(-3.33%)
Jun 12, 2017 0.3100 0.3300 0.3100 0.3300 56,750 +0.03(+10.00%)
Jun 09, 2017 0.3100 0.3100 0.3000 0.3000 101,560 -0.00(-0.50%)
Jun 08, 2017 0.3350 0.3350 0.3000 0.3015 687,698 -0.02(-7.23%)
Jun 07, 2017 0.3350 0.3350 0.3250 0.3250 121,631 -0.02(-6.88%)
Jun 06, 2017 0.3449 0.3490 0.3200 0.3490 161,814 +0.00(+1.16%)
Jun 05, 2017 0.3560 0.3560 0.3400 0.3450 248,081 -0.01(-2.27%)
Jun 02, 2017 0.3645 0.3700 0.3483 0.3530 462,449 -0.01(-3.16%)
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.