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 (%)
Sep 30, 2015 0.1590 0.1750 0.1576 0.1700 90,998 +0.02(+12.58%)
Sep 29, 2015 0.1550 0.1700 0.1500 0.1510 120,050 -0.00(-2.58%)
Sep 28, 2015 0.1799 0.1800 0.1501 0.1550 225,270 -0.02(-13.89%)
Sep 25, 2015 0.1870 0.2200 0.1740 0.1800 130,700 -0.01(-3.74%)
Sep 24, 2015 0.1970 0.2150 0.1850 0.1870 308,194 -0.01(-7.38%)
Sep 23, 2015 0.2043 0.2043 0.2019 0.2019 20,357 -0.01(-4.99%)
Sep 22, 2015 0.2100 0.2200 0.2100 0.2125 49,578 +0.01(+3.16%)
Sep 21, 2015 0.2000 0.2100 0.1920 0.2060 500,767 +0.01(+3.31%)
Sep 18, 2015 0.2000 0.2100 0.1984 0.1994 234,602 -0.00(-0.30%)
Sep 17, 2015 0.2000 0.2000 0.2000 0.2000 42,500 +0.00(+0.00%)
Sep 16, 2015 0.2150 0.2150 0.1901 0.2000 92,224 -0.01(-6.98%)
Sep 15, 2015 0.2450 0.2450 0.2150 0.2150 46,607 -0.01(-2.27%)
Sep 14, 2015 0.2230 0.2449 0.2040 0.2200 24,642 -0.01(-4.35%)
Sep 11, 2015 0.2350 0.2350 0.2100 0.2300 9,212 +0.02(+10.05%)
Sep 10, 2015 0.2098 0.2099 0.2050 0.2090 75,600 +0.00(+1.95%)
Sep 09, 2015 0.2020 0.2050 0.2020 0.2050 41,050 -0.00(-2.33%)
Sep 08, 2015 0.2030 0.2099 0.2030 0.2099 38,015 +0.01(+3.86%)
Sep 04, 2015 0.2021 0.2021 0.2021 0 -0.02(-9.53%)
Sep 03, 2015 0.2201 0.2350 0.2001 0.2234 107,928 +0.00(+1.55%)
Sep 02, 2015 0.2400 0.2400 0.2200 0.2200 182,452 -0.02(-10.20%)
Sep 01, 2015 0.2350 0.2500 0.2100 0.2450 186,857 +0.01(+4.26%)
Aug 31, 2015 0.2050 0.2350 0.2030 0.2350 47,896 +0.05(+25.20%)
Aug 28, 2015 0.1905 0.1905 0.1801 0.1877 21,968 -0.01(-3.74%)
Aug 27, 2015 0.1500 0.2050 0.1500 0.1950 307,970 +0.04(+21.88%)
Aug 26, 2015 0.1677 0.1688 0.1500 0.1600 58,421 -0.01(-3.61%)
Aug 25, 2015 0.1700 0.1700 0.1550 0.1660 49,163 +0.02(+10.67%)
Aug 24, 2015 0.1500 0.1700 0.1500 0.1500 215,038 -0.02(-9.09%)
Aug 21, 2015 0.1750 0.1750 0.1600 0.1650 58,400 -0.01(-7.82%)
Aug 20, 2015 0.1800 0.1830 0.1742 0.1790 47,850 -0.00(-0.56%)
Aug 19, 2015 0.1885 0.1885 0.1800 0.1800 56,900 -0.01(-5.01%)
Aug 18, 2015 0.1900 0.1900 0.1895 0.1895 23,725 +0.01(+5.28%)
Aug 17, 2015 0.1750 0.2100 0.1650 0.1800 80,925 -0.01(-5.26%)
Aug 14, 2015 0.1700 0.1900 0.1680 0.1900 62,100 +0.01(+5.56%)
Aug 13, 2015 0.1950 0.1950 0.1800 0.1800 33,000 -0.02(-7.69%)
Aug 12, 2015 0.1800 0.1950 0.1690 0.1950 57,635 +0.02(+8.33%)
Aug 11, 2015 0.1990 0.1990 0.1650 0.1800 264,652 -0.02(-7.69%)
Aug 10, 2015 0.1700 0.2150 0.1700 0.1950 186,000 +0.02(+11.49%)
Aug 07, 2015 0.1845 0.1845 0.1749 0.1749 32,240 -0.01(-7.75%)
Aug 06, 2015 0.1750 0.1896 0.1601 0.1896 22,800 +0.01(+5.33%)
Aug 05, 2015 0.2000 0.2000 0.1800 0.1800 57,825 -0.02(-10.00%)
Aug 04, 2015 0.1800 0.2000 0.1800 0.2000 105,623 +0.01(+5.26%)
Aug 03, 2015 0.1800 0.1900 0.1760 0.1900 94,715 +0.01(+5.56%)
Jul 31, 2015 0.1900 0.2000 0.1750 0.1800 207,677 -0.01(-5.21%)
Jul 30, 2015 0.1900 0.1999 0.1850 0.1899 40,000 -0.01(-5.05%)
Jul 29, 2015 0.2050 0.2100 0.1950 0.2000 102,200 -0.01(-6.98%)
Jul 28, 2015 0.2050 0.2200 0.2050 0.2150 40,830 +0.01(+2.38%)
Jul 27, 2015 0.2050 0.2100 0.2050 0.2100 33,611 -0.01(-4.50%)
Jul 24, 2015 0.1960 0.2199 0.1900 0.2199 82,439 +0.02(+9.95%)
Jul 23, 2015 0.1850 0.2200 0.1560 0.2000 326,892 +0.02(+8.11%)
Jul 22, 2015 0.1900 0.1900 0.1802 0.1850 47,049 -0.02(-7.50%)
Jul 21, 2015 0.2005 0.2050 0.1900 0.2000 247,248 -0.00(-0.25%)
Jul 20, 2015 0.2055 0.2100 0.2002 0.2005 348,782 -0.02(-10.89%)
Jul 17, 2015 0.2205 0.2250 0.2100 0.2250 136,973 +0.01(+2.74%)
Jul 16, 2015 0.2200 0.2241 0.2190 0.2190 7,060 +0.02(+9.34%)
Jul 15, 2015 0.2100 0.2176 0.2000 0.2003 130,550 -0.03(-14.77%)
Jul 14, 2015 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+2.17%)
Jul 13, 2015 0.2300 0.2500 0.2100 0.2300 131,428 +0.00(+0.00%)
Jul 10, 2015 0.1900 0.2490 0.1900 0.2300 134,798 +0.04(+21.05%)
Jul 09, 2015 0.2080 0.2100 0.1850 0.1900 208,259 -0.03(-13.64%)
Jul 08, 2015 0.2330 0.2400 0.2150 0.2200 210,929 -0.02(-8.33%)
Jul 07, 2015 0.2560 0.2305 0.2400 240,665 -0.02(-5.88%)
Jul 06, 2015 0.2525 0.2700 0.2525 0.2550 74,839 -0.01(-1.92%)
Jul 02, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
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.