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 )

0.2561 -0.0109 (-4.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
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.