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 13, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 09, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 08, 2018 0.1030 0.1095 0.1000 0.1000 12,481 -0.00(-0.50%)
Aug 07, 2018 0.0951 0.1125 0.0951 0.1005 14,400 -0.01(-8.64%)
Aug 06, 2018 0.1100 0.1100 0.1025 0.1100 3,550 +0.00(+0.00%)
Aug 03, 2018 0.1122 0.1150 0.1000 0.1100 46,300 -0.00(-1.87%)
Aug 02, 2018 0.1000 0.1121 0.1000 0.1121 124,635 +0.00(+3.99%)
Aug 01, 2018 0.0940 0.1150 0.0940 0.1078 135,945 -0.01(-6.26%)
Jul 30, 2018 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Jul 27, 2018 0.1000 0.1010 0.0980 0.1000 119,000 -0.02(-16.67%)
Jul 26, 2018 0.1185 0.1200 0.1050 0.1200 107,740 +0.01(+8.90%)
Jul 25, 2018 0.1060 0.1200 0.1060 0.1102 46,275 -0.01(-5.82%)
Jul 24, 2018 0.1050 0.1170 0.1050 0.1170 33,708 +0.01(+10.38%)
Jul 23, 2018 0.1190 0.1190 0.1060 0.1060 324,000 -0.01(-4.50%)
Jul 20, 2018 0.1100 0.1110 0.1100 0.1110 26,900 +0.00(+0.91%)
Jul 19, 2018 0.1240 0.1240 0.1100 0.1100 26,011 -0.01(-9.09%)
Jul 18, 2018 0.1230 0.1230 0.1210 0.1210 12,400 +0.00(+2.54%)
Jul 17, 2018 0.1200 0.1220 0.1130 0.1180 76,025 +0.00(+2.61%)
Jul 16, 2018 0.1203 0.1204 0.1130 0.1150 108,500 -0.01(-7.63%)
Jul 13, 2018 0.1200 0.1245 0.1130 0.1245 15,222 +0.01(+8.26%)
Jul 12, 2018 0.1075 0.1290 0.1075 0.1150 64,789 -0.02(-12.21%)
Jul 11, 2018 0.1300 0.1310 0.1125 0.1310 33,510 +0.01(+6.94%)
Jul 10, 2018 0.1400 0.1400 0.1140 0.1225 49,150 +0.01(+13.43%)
Jul 09, 2018 0.1300 0.1300 0.1070 0.1080 186,098 -0.02(-13.60%)
Jul 06, 2018 0.1278 0.1350 0.1100 0.1250 151,977 -0.01(-7.41%)
Jul 05, 2018 0.1300 0.1350 0.1200 0.1350 62,052 +0.01(+3.85%)
Jul 03, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 02, 2018 0.1250 0.1300 0.1250 0.1300 27,321 +0.00(+0.00%)
Jun 29, 2018 0.1340 0.1380 0.1245 0.1300 86,458 -0.00(-2.99%)
Jun 28, 2018 0.1380 0.1450 0.1200 0.1340 95,357 +0.01(+4.28%)
Jun 27, 2018 0.1400 0.1410 0.1285 0.1285 62,949 -0.01(-8.21%)
Jun 26, 2018 0.1400 0.1400 0.1140 0.1400 43,465 +0.01(+3.70%)
Jun 25, 2018 0.1440 0.1440 0.1250 0.1350 180,244 -0.01(-3.57%)
Jun 22, 2018 0.1400 0.1400 0.1225 0.1400 114,297 +0.00(+0.00%)
Jun 21, 2018 0.1420 0.1440 0.1340 0.1400 37,528 +0.00(+3.32%)
Jun 20, 2018 0.1390 0.1450 0.1215 0.1355 590,468 -0.01(-6.55%)
Jun 19, 2018 0.1100 0.1450 0.1100 0.1450 257,062 +0.00(+3.57%)
Jun 18, 2018 0.1240 0.1560 0.1010 0.1400 179,267 +0.00(+0.00%)
Jun 15, 2018 0.1400 0.1400 0.1250 0.1400 88,748 +0.01(+3.70%)
Jun 14, 2018 0.1350 0.1400 0.1210 0.1350 103,405 +0.01(+3.85%)
Jun 13, 2018 0.1250 0.1400 0.1150 0.1300 233,815 +0.01(+12.07%)
Jun 12, 2018 0.1400 0.1470 0.1160 0.1160 527,951 -0.02(-14.07%)
Jun 11, 2018 0.1200 0.1475 0.1100 0.1350 338,012 +0.02(+14.89%)
Jun 08, 2018 0.1100 0.1200 0.1100 0.1175 54,350 +0.01(+6.82%)
Jun 07, 2018 0.1100 0.1200 0.1100 0.1100 55,511 -0.01(-4.35%)
Jun 06, 2018 0.1100 0.1150 0.1100 0.1150 89,500 -0.00(-0.86%)
Jun 05, 2018 0.1150 0.1200 0.1150 0.1160 172,493 +0.01(+5.45%)
Jun 04, 2018 0.1010 0.1100 0.1010 0.1100 262,100 +0.00(+1.85%)
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.