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 (%)
Apr 29, 2016 0.1073 0.1073 0.1050 0.1050 11,400 +0.00(+0.00%)
Apr 28, 2016 0.1015 0.1200 0.1015 0.1050 45,505 +0.00(+4.48%)
Apr 27, 2016 0.1155 0.1200 0.1005 0.1005 4,600 -0.01(-8.64%)
Apr 26, 2016 0.1100 0.1200 0.1100 0.1100 237,866 -0.00(-0.09%)
Apr 25, 2016 0.1200 0.1200 0.1101 0.1101 2,000 -0.01(-8.25%)
Apr 22, 2016 0.1200 0.1200 0.1101 0.1200 50,908 +0.00(+0.00%)
Apr 20, 2016 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Apr 19, 2016 0.1090 0.1100 0.1077 0.1100 6,000 +0.00(+0.00%)
Apr 18, 2016 0.1100 0.1100 0.1100 0.1100 9,540 -0.01(-8.33%)
Apr 15, 2016 0.1098 0.1200 0.1098 0.1200 118,087 +0.01(+9.29%)
Apr 14, 2016 0.1153 0.1190 0.1030 0.1098 114,200 -0.01(-4.52%)
Apr 13, 2016 0.1005 0.1150 0.1005 0.1150 36,421 +0.00(+0.00%)
Apr 12, 2016 0.1180 0.1200 0.1150 0.1150 195,000 -0.00(-4.17%)
Apr 11, 2016 0.1200 0.1400 0.1180 0.1200 186,052 +0.00(+0.00%)
Apr 08, 2016 0.1200 0.1200 0.1100 0.1200 1,379,090 +0.00(+0.00%)
Apr 07, 2016 0.1200 0.1130 0.1200 91,050 +0.00(+1.43%)
Apr 05, 2016 0.1183 0.1183 0.1183 0 +0.00(+2.88%)
Apr 04, 2016 0.1150 0.1150 0.1150 0.1150 2,252 -0.00(-4.17%)
Apr 01, 2016 0.1186 0.1200 0.1154 0.1200 8,000 +0.00(+0.00%)
Mar 31, 2016 0.1110 0.1200 0.1110 0.1200 232,250 +0.01(+5.73%)
Mar 30, 2016 0.1000 0.1135 0.1000 0.1135 3,500 +0.01(+12.71%)
Mar 29, 2016 0.1140 0.1140 0.0950 0.1007 198,391 -0.01(-8.45%)
Mar 28, 2016 0.1117 0.1150 0.1100 0.1100 12,000 +0.00(+0.92%)
Mar 24, 2016 0.1090 0.1090 0.1090 0 -0.00(-0.91%)
Mar 23, 2016 0.1123 0.1145 0.1051 0.1100 54,000 +0.00(+0.00%)
Mar 22, 2016 0.1177 0.1200 0.1100 0.1100 36,500 +0.00(+0.00%)
Mar 21, 2016 0.1100 0.1200 0.1004 0.1100 79,600 -0.01(-8.33%)
Mar 18, 2016 0.0950 0.1240 0.0950 0.1200 490,587 +0.02(+20.00%)
Mar 17, 2016 0.1200 0.1200 0.1000 0.1000 533,800 -0.02(-16.67%)
Mar 16, 2016 0.1150 0.1200 0.1150 0.1200 6,000 +0.00(+0.00%)
Mar 15, 2016 0.1130 0.1200 0.1130 0.1200 14,187 +0.01(+6.10%)
Mar 14, 2016 0.1173 0.1200 0.1131 0.1131 59,222 +0.00(+0.09%)
Mar 11, 2016 0.1200 0.1240 0.1090 0.1130 87,546 +0.00(+2.73%)
Mar 10, 2016 0.1310 0.1310 0.1100 0.1100 18,600 -0.01(-10.35%)
Mar 09, 2016 0.1216 0.1227 0.1216 0.1227 5,000 +0.00(+1.01%)
Mar 08, 2016 0.1290 0.1290 0.1100 0.1215 276,720 -0.01(-7.27%)
Mar 07, 2016 0.1249 0.1310 0.1170 0.1310 124,716 +0.01(+9.17%)
Mar 04, 2016 0.1325 0.1325 0.1200 0.1200 116,050 -0.01(-7.69%)
Mar 03, 2016 0.1279 0.1400 0.1279 0.1300 400,924 +0.00(+1.86%)
Mar 02, 2016 0.1155 0.1400 0.1155 0.1276 583,537 +0.02(+13.47%)
Mar 01, 2016 0.1084 0.1189 0.1031 0.1125 401,400 +0.00(+2.25%)
Feb 29, 2016 0.1200 0.1200 0.1030 0.1100 48,100 -0.01(-8.33%)
Feb 26, 2016 0.1195 0.1200 0.1040 0.1200 475,153 +0.00(+0.42%)
Feb 25, 2016 0.0990 0.1250 0.0990 0.1195 847,950 +0.02(+22.70%)
Feb 24, 2016 0.1000 0.1000 0.0930 0.0974 27,000 -0.00(-2.61%)
Feb 23, 2016 0.0930 0.1000 0.0930 0.1000 37,010 +0.00(+0.00%)
Feb 22, 2016 0.0972 0.1000 0.0972 0.1000 191,000 +0.00(+1.01%)
Feb 19, 2016 0.1000 0.1000 0.0990 0.0990 50,000 +0.00(+4.21%)
Feb 18, 2016 0.1000 0.1000 0.0950 0.0950 20,600 -0.00(-4.04%)
Feb 17, 2016 0.0998 0.0998 0.0990 0.0990 11,000 +0.00(+0.15%)
Feb 16, 2016 0.0900 0.1000 0.0900 0.0988 297,000 +0.00(+4.05%)
Feb 12, 2016 0.0950 0.0950 0.0950 0 +0.00(+2.99%)
Feb 11, 2016 0.0830 0.0922 0.0760 0.0922 251,971 +0.01(+8.52%)
Feb 10, 2016 0.0890 0.0890 0.0827 0.0850 519,297 -0.01(-10.53%)
Feb 09, 2016 0.0988 0.1000 0.0850 0.0950 217,459 -0.01(-5.00%)
Feb 08, 2016 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Feb 05, 2016 0.1075 0.1075 0.0850 0.1000 86,443 -0.01(-6.89%)
Feb 03, 2016 0.1074 0.1074 0.1074 0 +0.01(+7.40%)
Feb 02, 2016 0.1000 0.1090 0.0960 0.1000 132,749 -0.00(-2.99%)
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.