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 30, 2014 0.1000 0.1100 0.0950 0.0950 26,000 -0.01(-5.00%)
Apr 29, 2014 0.1000 0.1140 0.0900 0.1000 29,200 -0.02(-16.67%)
Apr 28, 2014 0.1050 0.1200 0.1050 0.1200 8,200 +0.00(+4.35%)
Apr 25, 2014 0.1000 0.1150 0.1000 0.1150 11,000 +0.03(+35.29%)
Apr 24, 2014 0.1005 0.1005 0.0850 0.0850 29,108 -0.03(-29.17%)
Apr 22, 2014 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Apr 21, 2014 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Apr 17, 2014 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Apr 15, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 11, 2014 0.1200 0.1200 0.1200 0.1200 1 +0.00(+0.00%)
Apr 10, 2014 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Apr 09, 2014 0.1200 0.1200 0.1200 0.1200 1,500 +0.02(+19.88%)
Apr 08, 2014 0.1001 0.1001 0.1001 0.1001 4,000 -0.02(-16.58%)
Apr 07, 2014 0.1001 0.1200 0.1001 0.1200 4,473 +0.00(+0.00%)
Apr 04, 2014 0.1001 0.1200 0.1001 0.1200 0 +0.00(+0.00%)
Apr 03, 2014 0.1100 0.1200 0.1100 0.1200 13,310 +0.00(+0.08%)
Apr 02, 2014 0.1001 0.1199 0.1001 0.1199 9,800 +0.00(+0.00%)
Mar 31, 2014 0.1199 0.1199 0.1199 0 +0.04(+49.69%)
Mar 28, 2014 0.0905 0.1200 0.0801 0.0801 0 -0.04(-33.25%)
Mar 27, 2014 0.0610 0.1200 0.0610 0.1200 4,827 +0.00(+0.00%)
Mar 26, 2014 0.1050 0.1200 0.1050 0.1200 42,800 +0.01(+9.19%)
Mar 25, 2014 0.1250 0.1430 0.1099 0.1099 182,069 -0.02(-15.46%)
Mar 24, 2014 0.1300 0.1430 0.1300 0.1300 43,500 -0.01(-9.72%)
Mar 20, 2014 0.1440 0.1440 0.1440 0.1440 0 +0.01(+10.77%)
Mar 19, 2014 0.1488 0.1488 0.1291 0.1300 82,815 -0.02(-12.69%)
Mar 17, 2014 0.1489 0.1489 0.1489 0.1489 0 +0.00(+0.00%)
Mar 14, 2014 0.1489 0.1489 0.1395 0.1489 0 +0.00(+0.00%)
Mar 12, 2014 0.1489 0.1489 0.1489 0 -0.00(-0.73%)
Mar 11, 2014 0.1500 0.1500 0.1500 0.1500 154,515 -0.02(-11.76%)
Mar 10, 2014 0.1600 0.1700 0.1520 0.1700 27,966 +0.01(+6.25%)
Mar 07, 2014 0.1600 0.1700 0.1452 0.1600 0 +0.02(+14.29%)
Mar 06, 2014 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-6.67%)
Mar 05, 2014 0.1600 0.1700 0.1500 0.1500 91,500 -0.02(-11.76%)
Mar 04, 2014 0.1551 0.1700 0.1404 0.1700 24,700 +0.02(+13.33%)
Mar 03, 2014 0.1408 0.1500 0.1400 0.1500 83,500 +0.00(+0.00%)
Feb 28, 2014 0.1500 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Feb 26, 2014 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Feb 25, 2014 0.1500 0.1500 0.1305 0.1500 55,580 +0.00(+0.00%)
Feb 24, 2014 0.1301 0.1600 0.1301 0.1500 65,896 -0.01(-6.25%)
Feb 21, 2014 0.1560 0.1600 0.1560 0.1600 0 +0.00(+0.00%)
Feb 20, 2014 0.1550 0.1600 0.1550 0.1600 102,851 +0.00(+0.00%)
Feb 19, 2014 0.1575 0.1600 0.1575 0.1600 12,500 +0.00(+0.00%)
Feb 18, 2014 0.1550 0.1600 0.1550 0.1600 17,000 -0.01(-3.03%)
Feb 14, 2014 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Feb 13, 2014 0.1550 0.1600 0.1525 0.1600 131,042 +0.00(+0.00%)
Feb 12, 2014 0.1600 0.1600 0.1600 0.1600 23,200 +0.00(+0.00%)
Feb 11, 2014 0.1600 0.1600 0.1600 0.1600 10,550 +0.01(+3.23%)
Feb 10, 2014 0.1600 0.1600 0.1550 0.1550 9,473 +0.00(+1.64%)
Feb 07, 2014 0.1551 0.1600 0.1525 0.1525 0 -0.03(-15.28%)
Feb 05, 2014 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Feb 04, 2014 0.1550 0.1550 0.1400 0.1500 68,407 -0.01(-6.25%)
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.