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, 2020 9.948 9.948 9.948 9.948 403 +0.05(+0.49%)
Aug 28, 2020 10.00 10.00 9.900 9.900 2,000 -0.11(-1.08%)
Aug 27, 2020 10.01 10.01 10.01 10.01 149 -0.09(-0.91%)
Aug 26, 2020 10.01 10.10 10.01 10.10 640 -0.14(-1.41%)
Aug 25, 2020 10.24 10.24 10.24 10.24 200 -0.26(-2.44%)
Aug 24, 2020 10.19 10.50 10.19 10.50 1,490 +1.05(+11.11%)
Aug 21, 2020 9.450 9.450 9.450 9.450 900 -0.05(-0.53%)
Aug 20, 2020 10.50 10.50 9.500 9.500 2,225 +0.05(+0.56%)
Aug 19, 2020 9.855 9.855 9.310 9.447 1,395 +0.15(+1.60%)
Aug 18, 2020 9.750 9.750 9.299 9.299 316 -0.00(-0.02%)
Aug 17, 2020 8.650 9.360 8.650 9.300 1,364 -0.47(-4.83%)
Aug 14, 2020 9.735 9.800 9.300 9.773 2,300 +0.71(+7.86%)
Aug 13, 2020 9.060 9.060 9.060 893 +0.00(+0.00%)
Aug 11, 2020 9.060 9.060 9.060 0 -0.74(-7.55%)
Aug 10, 2020 10.50 10.50 9.000 9.800 1,600 +0.10(+1.03%)
Aug 07, 2020 9.998 10.00 9.700 9.700 2,000 +0.16(+1.68%)
Aug 06, 2020 9.530 9.540 9.000 9.540 6,779 -0.02(-0.21%)
Aug 05, 2020 10.50 10.50 9.500 9.560 4,952 -0.24(-2.46%)
Aug 04, 2020 9.899 9.899 9.700 9.802 3,660 +0.20(+2.10%)
Aug 03, 2020 10.17 10.17 9.600 9.600 745 -0.60(-5.88%)
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%)
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.