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 (NQ: PRTG )

0.2710 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 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 30, 2024 0.2610 0.2610 0.2401 0.2431 36,855 -0.02(-6.50%)
Apr 29, 2024 0.2520 0.2646 0.2401 0.2600 30,505 +0.02(+8.24%)
Apr 26, 2024 0.2418 0.2642 0.2300 0.2402 63,299 +0.00(+1.35%)
Apr 25, 2024 0.2589 0.2599 0.2290 0.2370 41,413 -0.01(-5.28%)
Apr 24, 2024 0.2500 0.2946 0.2450 0.2502 187,060 +0.01(+3.13%)
Apr 23, 2024 0.2883 0.2883 0.2359 0.2426 168,111 -0.05(-18.37%)
Apr 22, 2024 0.2800 0.3500 0.2758 0.2972 430,123 +0.03(+9.67%)
Apr 19, 2024 0.2855 0.3061 0.2299 0.2710 300,411 +0.03(+12.92%)
Apr 18, 2024 0.2200 0.2998 0.2200 0.2400 146,652 +0.02(+8.50%)
Apr 17, 2024 0.2726 0.2810 0.1999 0.2212 271,159 -0.06(-21.28%)
Apr 16, 2024 0.3298 0.3298 0.2047 0.2810 275,996 -0.06(-17.35%)
Apr 15, 2024 0.4630 0.4630 0.2200 0.3400 630,863 -0.11(-25.27%)
Apr 12, 2024 0.4900 0.5100 0.3606 0.4550 281,347 -0.04(-9.00%)
Apr 11, 2024 0.5080 0.5494 0.5000 0.5000 12,797 +0.01(+2.02%)
Apr 10, 2024 0.5300 0.6399 0.4800 0.4901 87,681 -0.00(-0.18%)
Apr 09, 2024 0.5441 0.5770 0.4810 0.4910 24,607 -0.05(-8.41%)
Apr 08, 2024 0.5200 0.5999 0.5110 0.5361 17,857 +0.03(+5.12%)
Apr 05, 2024 0.5000 0.5300 0.5000 0.5100 5,665 -0.01(-1.26%)
Apr 04, 2024 0.5263 0.5349 0.5010 0.5165 9,425 -0.00(-0.31%)
Apr 03, 2024 0.5350 0.5350 0.5110 0.5181 5,162 -0.01(-1.74%)
Apr 02, 2024 0.5500 0.6399 0.5100 0.5273 21,458 -0.03(-4.65%)
Apr 01, 2024 0.5510 0.6400 0.5000 0.5530 16,726 -0.01(-1.83%)
Mar 28, 2024 0.5710 0.6400 0.5500 0.5633 17,067 +0.02(+4.31%)
Mar 27, 2024 0.5300 0.6400 0.5190 0.5400 66,470 +0.01(+1.89%)
Mar 26, 2024 0.5000 0.5800 0.5000 0.5300 32,269 +0.05(+9.73%)
Mar 25, 2024 0.5120 0.5494 0.4600 0.4830 40,116 -0.02(-3.40%)
Mar 22, 2024 0.5502 0.5799 0.5000 0.5000 39,753 -0.07(-11.85%)
Mar 21, 2024 0.4501 0.8000 0.4500 0.5672 513,561 +0.12(+26.04%)
Mar 20, 2024 0.5400 0.5600 0.4500 0.4500 12,491 -0.10(-18.18%)
Mar 19, 2024 0.5500 0.5900 0.5300 0.5500 13,513 -0.02(-4.35%)
Mar 18, 2024 0.5500 0.6500 0.5500 0.5750 18,459 +0.02(+4.55%)
Mar 15, 2024 0.5900 0.5900 0.5350 0.5500 22,672 +0.00(+0.00%)
Mar 14, 2024 0.5600 0.5850 0.5300 0.5500 14,410 -0.04(-6.62%)
Mar 13, 2024 0.6500 0.6900 0.5489 0.5890 42,974 +0.03(+5.18%)
Mar 12, 2024 0.5400 0.7945 0.5400 0.5600 190,538 +0.03(+5.09%)
Mar 11, 2024 0.5876 0.6000 0.5329 0.5329 7,940 -0.03(-4.79%)
Mar 08, 2024 0.5720 0.6000 0.5016 0.5597 5,858 +0.01(+1.75%)
Mar 07, 2024 0.5600 0.5997 0.4900 0.5501 8,753 -0.02(-3.44%)
Mar 06, 2024 0.6000 0.6000 0.5500 0.5697 21,539 +0.01(+0.97%)
Mar 05, 2024 0.5900 0.5999 0.4600 0.5642 27,140 +0.00(+0.73%)
Mar 04, 2024 0.5919 0.5998 0.5500 0.5601 9,661 -0.00(-0.80%)
Mar 01, 2024 0.5823 0.6099 0.5500 0.5646 10,902 -0.03(-4.31%)
Feb 29, 2024 0.7000 0.7035 0.5900 0.5900 104,104 -0.11(-15.71%)
Feb 28, 2024 0.7137 0.7747 0.6600 0.7000 72,078 +0.00(+0.00%)
Feb 27, 2024 0.6210 0.7000 0.6200 0.7000 50,268 +0.05(+8.53%)
Feb 26, 2024 0.7900 0.7900 0.6210 0.6450 392,736 +0.06(+10.39%)
Feb 23, 2024 0.4900 0.6499 0.4680 0.5843 217,667 +0.04(+8.20%)
Feb 22, 2024 0.4269 0.5992 0.4065 0.5400 212,535 +0.13(+32.84%)
Feb 21, 2024 0.4900 0.4900 0.3660 0.4065 246,708 -0.06(-11.99%)
Feb 20, 2024 0.5600 0.5699 0.3400 0.4619 241,857 -0.06(-11.68%)
Feb 16, 2024 0.6100 0.6101 0.5123 0.5230 48,765 -0.08(-12.91%)
Feb 15, 2024 0.6900 0.6900 0.6000 0.6005 8,863 +0.00(+0.05%)
Feb 14, 2024 0.6300 0.6550 0.6002 0.6002 7,571 -0.03(-4.73%)
Feb 13, 2024 0.6000 0.6894 0.6000 0.6300 11,206 +0.03(+4.48%)
Feb 12, 2024 0.6800 0.6981 0.6020 0.6030 14,969 -0.04(-5.65%)
Feb 09, 2024 0.6100 0.6699 0.6000 0.6391 26,538 -0.00(-0.16%)
Feb 08, 2024 0.6500 0.7463 0.5949 0.6401 26,435 -0.02(-2.99%)
Feb 07, 2024 0.6700 0.7333 0.6020 0.6598 18,999 +0.04(+6.35%)
Feb 06, 2024 0.6700 0.6800 0.5800 0.6204 65,874 +0.02(+2.72%)
Feb 05, 2024 0.6984 0.7100 0.6040 0.6040 36,558 -0.11(-14.93%)
Feb 02, 2024 0.8000 0.8000 0.7100 0.7100 39,214 -0.04(-5.46%)
Feb 01, 2024 0.8600 0.8600 0.7500 0.7510 56,671 -0.12(-13.68%)
Jan 31, 2024 0.8500 0.9199 0.8500 0.8700 22,882 -0.01(-1.26%)
Jan 30, 2024 1.002 1.002 0.8000 0.8811 31,763 -0.02(-1.99%)
Jan 29, 2024 0.8600 1.050 0.8138 0.8990 103,341 +0.06(+7.15%)
Jan 26, 2024 0.8933 0.8971 0.7804 0.8390 85,904 -0.01(-1.32%)
Jan 25, 2024 0.9800 1.020 0.8200 0.8502 34,287 -0.08(-8.15%)
Jan 24, 2024 1.030 1.130 0.9081 0.9256 25,994 -0.11(-11.00%)
Jan 23, 2024 1.050 1.150 0.9998 1.040 20,045 +0.04(+4.00%)
Jan 22, 2024 1.040 1.100 1.000 1.000 14,616 -0.06(-5.66%)
Jan 19, 2024 1.000 1.258 1.000 1.060 28,388 +0.12(+12.77%)
Jan 18, 2024 1.070 1.070 0.8701 0.9400 39,245 -0.14(-12.96%)
Jan 17, 2024 1.150 1.150 1.053 1.080 5,246 -0.02(-1.82%)
Jan 16, 2024 1.150 1.210 1.085 1.100 16,129 +0.02(+1.85%)
Jan 12, 2024 1.189 1.189 1.060 1.080 12,392 +0.00(+0.00%)
Jan 11, 2024 1.280 1.280 1.077 1.080 12,543 -0.04(-3.57%)
Jan 10, 2024 1.220 1.230 1.100 1.120 15,690 -0.08(-6.67%)
Jan 09, 2024 1.080 1.200 1.080 1.200 11,845 +0.06(+5.26%)
Jan 08, 2024 1.290 1.390 1.100 1.140 144,135 +0.05(+4.59%)
Jan 05, 2024 1.320 1.320 1.090 1.090 122,763 -0.26(-19.26%)
Jan 04, 2024 1.490 1.740 1.300 1.350 71,618 -0.06(-4.26%)
Jan 03, 2024 1.900 1.900 1.410 1.410 18,486 -0.48(-25.40%)
Jan 02, 2024 1.840 2.040 1.835 1.890 70,034 +0.07(+3.85%)
Dec 29, 2023 1.740 1.879 1.644 1.820 28,076 +0.20(+12.35%)
Dec 28, 2023 1.750 1.930 1.520 1.620 26,528 -0.07(-4.14%)
Dec 27, 2023 1.420 1.780 1.420 1.690 36,526 +0.27(+19.01%)
Dec 26, 2023 1.540 1.590 1.350 1.420 37,397 +0.03(+2.16%)
Dec 22, 2023 1.300 1.570 1.300 1.390 25,910 +0.09(+6.92%)
Dec 21, 2023 1.150 1.330 1.140 1.300 74,267 +0.14(+12.07%)
Dec 20, 2023 1.260 1.260 1.160 1.160 27,329 -0.09(-7.20%)
Dec 19, 2023 1.250 1.250 1.165 1.250 19,996 +0.01(+0.81%)
Dec 18, 2023 1.250 1.290 1.205 1.240 36,451 -0.03(-2.36%)
Dec 15, 2023 1.270 1.365 1.160 1.270 106,169 +0.00(+0.00%)
Dec 14, 2023 1.270 1.290 1.160 1.270 43,500 +0.08(+6.72%)
Dec 13, 2023 1.108 1.220 1.100 1.190 6,378 +0.10(+9.17%)
Dec 12, 2023 1.125 1.130 1.010 1.090 26,060 -0.09(-7.63%)
Dec 11, 2023 1.170 1.184 1.160 1.180 7,505 +0.04(+3.51%)
Dec 08, 2023 1.224 1.290 0.9901 1.140 100,036 +0.03(+2.70%)
Dec 07, 2023 1.180 1.180 1.020 1.110 63,371 -0.07(-5.93%)
Dec 06, 2023 1.230 1.250 1.060 1.180 14,154 -0.06(-4.84%)
Dec 05, 2023 1.220 1.290 1.180 1.240 54,839 +0.02(+1.64%)
Dec 04, 2023 1.350 1.350 1.170 1.220 28,103 -0.13(-9.63%)
Dec 01, 2023 1.400 1.400 1.310 1.350 7,282 +0.02(+1.50%)
Nov 30, 2023 1.411 1.411 1.330 1.330 15,003 -0.08(-5.67%)
Nov 29, 2023 1.343 1.413 1.343 1.410 7,856 +0.00(+0.00%)
Nov 28, 2023 1.400 1.440 1.330 1.410 12,789 +0.11(+8.46%)
Nov 27, 2023 1.450 1.570 1.280 1.300 119,027 -0.20(-13.33%)
Nov 24, 2023 1.420 1.530 1.410 1.500 7,065 +0.08(+5.63%)
Nov 22, 2023 1.440 1.610 1.310 1.420 18,223 -0.03(-2.07%)
Nov 21, 2023 1.490 1.560 1.425 1.450 25,638 +0.03(+2.11%)
Nov 20, 2023 1.550 1.625 1.420 1.420 31,319 -0.06(-3.73%)
Nov 17, 2023 1.570 1.575 1.440 1.475 23,407 -0.03(-2.32%)
Nov 16, 2023 1.550 1.650 1.420 1.510 26,544 +0.08(+5.59%)
Nov 15, 2023 1.400 1.640 1.400 1.430 39,170 +0.09(+6.72%)
Nov 14, 2023 1.450 1.450 1.280 1.340 21,607 +0.13(+10.74%)
Nov 13, 2023 1.500 1.580 1.210 1.210 95,953 -0.26(-17.69%)
Nov 10, 2023 1.626 1.626 1.470 1.470 19,008 -0.06(-3.92%)
Nov 09, 2023 1.670 1.705 1.491 1.530 77,554 -0.17(-10.00%)
Nov 08, 2023 1.651 1.728 1.651 1.700 17,112 +0.00(+0.00%)
Nov 07, 2023 1.980 1.980 1.700 1.700 12,999 -0.18(-9.57%)
Nov 06, 2023 1.960 1.985 1.850 1.880 9,000 -0.03(-1.57%)
Nov 03, 2023 1.965 2.005 1.910 1.910 17,984 -0.04(-2.05%)
Nov 02, 2023 1.910 2.170 1.880 1.950 19,452 +0.04(+2.09%)
Nov 01, 2023 1.970 1.970 1.840 1.910 8,953 -0.06(-3.05%)
Oct 31, 2023 1.920 2.040 1.920 1.970 21,702 +0.05(+2.60%)
Oct 30, 2023 1.950 2.060 1.910 1.920 25,830 -0.09(-4.48%)
Oct 27, 2023 2.080 2.100 1.940 2.010 21,306 -0.06(-2.90%)
Oct 26, 2023 1.950 2.080 1.910 2.070 40,304 +0.19(+10.11%)
Oct 25, 2023 2.070 2.070 1.880 1.880 19,151 -0.09(-4.57%)
Oct 24, 2023 2.000 2.269 1.970 1.970 36,572 +0.00(+0.16%)
Oct 23, 2023 2.140 2.270 1.950 1.967 22,968 -0.22(-10.19%)
Oct 20, 2023 2.140 2.204 2.100 2.190 4,825 +0.07(+3.30%)
Oct 19, 2023 2.310 2.350 2.120 2.120 14,190 -0.23(-9.79%)
Oct 18, 2023 2.281 2.660 2.281 2.350 34,250 -0.02(-0.84%)
Oct 17, 2023 2.330 2.370 2.161 2.370 8,789 +0.15(+6.76%)
Oct 16, 2023 2.270 2.398 2.150 2.220 23,168 +0.10(+4.72%)
Oct 13, 2023 2.300 2.489 2.070 2.120 37,252 -0.18(-7.83%)
Oct 12, 2023 2.600 2.660 2.300 2.300 49,578 -0.35(-13.21%)
Oct 11, 2023 2.400 2.930 2.250 2.650 64,766 +0.29(+12.29%)
Oct 10, 2023 2.200 2.389 2.105 2.360 35,878 +0.22(+10.28%)
Oct 09, 2023 2.150 2.390 2.030 2.140 29,619 -0.02(-0.93%)
Oct 06, 2023 1.960 2.238 1.920 2.160 46,846 +0.24(+12.50%)
Oct 05, 2023 2.010 2.060 1.705 1.920 44,868 +0.13(+7.26%)
Oct 04, 2023 2.000 2.000 1.790 1.790 15,227 -0.18(-9.14%)
Oct 03, 2023 1.940 2.140 1.859 1.970 32,597 -0.05(-2.48%)
Oct 02, 2023 2.040 2.240 2.010 2.020 51,315 -0.07(-3.35%)
Sep 29, 2023 1.640 2.190 1.640 2.090 73,038 -0.17(-7.52%)
Sep 28, 2023 2.290 2.300 2.250 2.260 9,395 -0.01(-0.44%)
Sep 27, 2023 2.200 2.300 2.150 2.270 11,646 +0.03(+1.34%)
Sep 26, 2023 2.380 2.380 2.150 2.240 12,962 -0.12(-5.08%)
Sep 25, 2023 2.490 2.360 2.290 2.360 12,739 -0.03(-1.26%)
Sep 22, 2023 2.480 2.480 2.380 2.390 20,091 -0.10(-4.02%)
Sep 21, 2023 2.550 2.580 2.490 2.490 11,017 -0.12(-4.60%)
Sep 20, 2023 2.650 2.810 2.610 2.610 7,939 -0.04(-1.51%)
Sep 19, 2023 2.760 2.760 2.580 2.650 1,876 -0.02(-0.93%)
Sep 18, 2023 2.920 2.957 2.555 2.675 12,062 -0.22(-7.44%)
Sep 15, 2023 3.000 3.000 2.720 2.890 9,430 +0.04(+1.40%)
Sep 14, 2023 2.580 2.990 2.480 2.850 58,268 +0.27(+10.47%)
Sep 13, 2023 2.720 2.980 2.560 2.580 31,605 -0.06(-2.28%)
Sep 12, 2023 2.575 2.750 2.575 2.640 1,800 -0.05(-1.86%)
Sep 11, 2023 2.660 2.790 2.660 2.690 16,038 +0.04(+1.51%)
Sep 08, 2023 2.960 3.021 2.531 2.650 24,221 -0.13(-4.68%)
Sep 07, 2023 2.630 2.840 2.630 2.780 14,799 +0.09(+3.35%)
Sep 06, 2023 3.000 3.099 2.641 2.690 24,217 -0.29(-9.73%)
Sep 05, 2023 2.600 2.990 2.480 2.980 82,414 +0.63(+26.81%)
Sep 01, 2023 2.550 2.580 2.324 2.350 20,166 -0.21(-8.20%)
Aug 31, 2023 2.660 2.660 2.560 2.560 3,011 -0.10(-3.76%)
Aug 30, 2023 3.090 3.098 2.660 2.660 34,049 -0.41(-13.36%)
Aug 29, 2023 2.830 3.090 2.830 3.070 25,449 +0.30(+10.83%)
Aug 28, 2023 2.550 2.880 2.550 2.770 6,854 +0.13(+4.92%)
Aug 25, 2023 2.798 2.798 2.550 2.640 6,256 -0.14(-4.95%)
Aug 24, 2023 2.530 2.850 2.530 2.778 7,425 +0.19(+7.24%)
Aug 23, 2023 2.550 2.590 2.430 2.590 11,044 +0.15(+6.15%)
Aug 22, 2023 2.480 2.598 2.350 2.440 20,270 +0.04(+1.67%)
Aug 21, 2023 2.460 2.560 2.400 2.400 7,011 -0.04(-1.84%)
Aug 18, 2023 2.450 2.490 2.410 2.445 7,288 -0.07(-2.59%)
Aug 17, 2023 2.430 2.550 2.430 2.510 4,252 -0.04(-1.56%)
Aug 16, 2023 2.360 2.590 2.300 2.550 6,241 +0.15(+6.25%)
Aug 15, 2023 2.350 2.520 2.350 2.400 4,739 -0.03(-1.23%)
Aug 14, 2023 2.440 2.440 2.355 2.430 2,984 -0.00(-0.21%)
Aug 11, 2023 2.400 2.500 2.400 2.435 2,033 +0.03(+1.21%)
Aug 10, 2023 2.470 2.499 2.400 2.406 11,686 -0.09(-3.76%)
Aug 09, 2023 2.700 2.730 2.500 2.500 15,723 -0.15(-5.66%)
Aug 08, 2023 2.720 2.800 2.650 2.650 6,054 -0.02(-0.75%)
Aug 07, 2023 2.750 2.890 2.670 2.670 9,869 +0.04(+1.52%)
Aug 04, 2023 3.000 3.000 2.600 2.630 21,466 -0.27(-9.31%)
Aug 03, 2023 3.100 3.100 2.880 2.900 4,162 +0.00(+0.00%)
Aug 02, 2023 2.950 3.050 2.850 2.900 20,338 -0.07(-2.36%)
Aug 01, 2023 3.210 3.230 2.955 2.970 13,480 -0.25(-7.76%)
Jul 31, 2023 3.080 3.250 2.990 3.220 27,730 +0.23(+7.69%)
Jul 28, 2023 2.800 3.060 2.780 2.990 24,233 +0.23(+8.20%)
Jul 27, 2023 3.070 3.200 2.730 2.763 47,571 -0.30(-9.69%)
Jul 26, 2023 2.910 3.080 2.670 3.060 68,507 +0.06(+2.00%)
Jul 25, 2023 3.160 3.160 2.900 3.000 13,055 -0.01(-0.33%)
Jul 24, 2023 3.030 3.191 3.010 3.010 6,842 -0.14(-4.44%)
Jul 21, 2023 3.150 3.150 3.150 3.150 4,576 -0.01(-0.32%)
Jul 20, 2023 3.180 3.300 3.100 3.160 7,556 -0.06(-1.74%)
Jul 19, 2023 3.390 3.450 3.000 3.216 13,999 -0.16(-4.86%)
Jul 18, 2023 3.360 3.600 3.360 3.380 5,132 +0.01(+0.30%)
Jul 17, 2023 3.490 3.490 3.370 3.370 3,303 -0.02(-0.59%)
Jul 14, 2023 3.470 3.470 3.360 3.390 9,513 -0.07(-2.16%)
Jul 13, 2023 3.500 3.500 3.450 3.465 1,961 -0.08(-2.39%)
Jul 12, 2023 3.940 3.950 3.440 3.550 19,954 -0.07(-1.93%)
Jul 11, 2023 3.890 3.890 3.615 3.620 4,998 -0.01(-0.28%)
Jul 10, 2023 3.600 3.740 3.600 3.630 8,921 +0.04(+1.11%)
Jul 07, 2023 3.700 3.700 3.480 3.590 3,860 +0.02(+0.70%)
Jul 06, 2023 3.700 3.700 3.530 3.565 2,703 -0.12(-3.13%)
Jul 05, 2023 3.450 3.730 3.450 3.680 8,531 +0.25(+7.29%)
Jul 03, 2023 3.430 3.470 3.361 3.430 3,227 -0.06(-1.86%)
Jun 30, 2023 3.500 3.500 3.400 3.495 5,198 +0.00(+0.14%)
Jun 29, 2023 3.410 3.490 3.405 3.490 5,904 +0.29(+9.06%)
Jun 28, 2023 3.254 3.355 3.190 3.200 8,589 -0.12(-3.61%)
Jun 27, 2023 3.210 3.330 3.082 3.320 2,142 -0.02(-0.60%)
Jun 26, 2023 3.170 3.350 3.170 3.340 7,044 -0.02(-0.60%)
Jun 23, 2023 3.251 3.360 3.251 3.360 4,838 +0.01(+0.30%)
Jun 22, 2023 3.420 3.470 3.260 3.350 11,691 -0.21(-5.90%)
Jun 21, 2023 3.670 3.688 3.350 3.560 16,407 -0.12(-3.26%)
Jun 20, 2023 3.750 3.888 3.600 3.680 5,494 -0.08(-2.26%)
Jun 16, 2023 3.750 3.780 3.591 3.765 5,659 +0.06(+1.48%)
Jun 15, 2023 3.760 3.845 3.670 3.710 9,463 +0.54(+16.85%)
May 08, 2023 3.100 3.175 3.040 3.175 5,993 +0.04(+1.28%)
May 05, 2023 3.060 3.261 3.060 3.135 13,600 +0.21(+7.36%)
May 04, 2023 3.050 3.200 2.920 2.920 15,795 -0.23(-7.30%)
May 03, 2023 3.720 3.800 2.610 3.150 132,427 -0.51(-13.93%)
May 02, 2023 3.840 3.880 3.600 3.660 21,939 +0.12(+3.39%)
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.