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, 2018 0.0730 0.0790 0.0730 0.0760 143,043 -0.00(-3.80%)
Apr 27, 2018 0.0710 0.0790 0.0700 0.0790 105,000 -0.00(-4.24%)
Apr 26, 2018 0.0790 0.0825 0.0790 0.0825 4,219 +0.01(+17.86%)
Apr 25, 2018 0.0700 0.0700 0.0700 0.0700 111,200 +0.00(+0.00%)
Apr 24, 2018 0.0700 0.0750 0.0700 0.0700 97,645 -0.00(-3.45%)
Apr 23, 2018 0.0790 0.0790 0.0725 0.0725 38,062 +0.00(+3.57%)
Apr 20, 2018 0.0700 0.0700 0.0660 0.0700 121,600 -0.00(-2.78%)
Apr 19, 2018 0.0800 0.0800 0.0720 0.0720 43,599 +0.00(+1.41%)
Apr 18, 2018 0.0700 0.0800 0.0700 0.0710 24,347 -0.01(-8.39%)
Apr 17, 2018 0.0700 0.0776 0.0700 0.0775 108,128 +0.00(+1.97%)
Apr 16, 2018 0.0789 0.0789 0.0700 0.0760 70,477 +0.00(+1.33%)
Apr 13, 2018 0.0750 0.0750 0.0750 0.0750 6,500 +0.00(+7.14%)
Apr 12, 2018 0.0700 0.0700 0.0700 0.0700 57,000 -0.00(-6.67%)
Apr 11, 2018 0.0750 0.0750 0.0750 0.0750 200 -0.00(-3.35%)
Apr 10, 2018 0.0777 0.0777 0.0700 0.0776 7,700 +0.00(+3.47%)
Apr 09, 2018 0.0711 0.0777 0.0711 0.0750 162,969 -0.00(-6.13%)
Apr 06, 2018 0.0660 0.0799 0.0660 0.0799 23,499 +0.01(+7.97%)
Apr 05, 2018 0.0670 0.0800 0.0670 0.0740 174,897 -0.01(-7.38%)
Apr 04, 2018 0.0775 0.0800 0.0690 0.0799 34,789 -0.00(-0.13%)
Apr 03, 2018 0.0800 0.0800 0.0750 0.0800 62,600 +0.00(+0.00%)
Apr 02, 2018 0.0790 0.0800 0.0790 0.0800 99,700 +0.01(+6.67%)
Mar 29, 2018 0.0750 0.0750 0.0750 0 +0.00(+5.63%)
Mar 28, 2018 0.0800 0.0825 0.0710 0.0710 119,572 -0.00(-4.05%)
Mar 27, 2018 0.0897 0.0897 0.0740 0.0740 53,063 -0.02(-17.59%)
Mar 26, 2018 0.0800 0.0899 0.0700 0.0898 703,319 +0.01(+12.25%)
Mar 23, 2018 0.0900 0.0900 0.0800 0.0800 7,103 +0.00(+0.00%)
Mar 22, 2018 0.0900 0.0900 0.0800 0.0800 279,760 -0.01(-11.11%)
Mar 21, 2018 0.0880 0.1000 0.0880 0.0900 203,050 +0.00(+0.00%)
Mar 20, 2018 0.0880 0.0900 0.0850 0.0900 112,059 +0.00(+3.45%)
Mar 19, 2018 0.0865 0.0969 0.0800 0.0870 766,218 -0.01(-9.84%)
Mar 16, 2018 0.1000 0.1000 0.0950 0.0965 245,950 +0.00(+1.58%)
Mar 15, 2018 0.0850 0.0990 0.0811 0.0950 574,937 -0.00(-1.04%)
Mar 14, 2018 0.1100 0.1100 0.0900 0.0960 155,735 -0.01(-11.93%)
Mar 13, 2018 0.0983 0.1130 0.0983 0.1090 97,081 +0.01(+10.89%)
Mar 12, 2018 0.1175 0.1198 0.0870 0.0983 577,208 -0.02(-13.77%)
Mar 09, 2018 0.1180 0.1200 0.1050 0.1140 207,519 -0.00(-2.56%)
Mar 08, 2018 0.1150 0.1200 0.1000 0.1170 514,229 +0.00(+1.74%)
Mar 07, 2018 0.1090 0.1150 0.1050 0.1150 683,829 +0.01(+6.98%)
Mar 06, 2018 0.1070 0.1075 0.0970 0.1075 89,715 +0.00(+2.38%)
Mar 05, 2018 0.0963 0.1400 0.0910 0.1050 1,363,061 +0.00(+5.00%)
Mar 02, 2018 0.0800 0.1125 0.0770 0.1000 1,093,143 +0.02(+25.00%)
Mar 01, 2018 0.0695 0.0800 0.0660 0.0800 884,114 +0.01(+23.08%)
Feb 28, 2018 0.0679 0.0690 0.0630 0.0650 502,480 +0.00(+3.17%)
Feb 27, 2018 0.0689 0.0689 0.0630 0.0630 76,820 +0.00(+0.00%)
Feb 26, 2018 0.0650 0.0650 0.0630 0.0630 698,467 -0.01(-7.35%)
Feb 23, 2018 0.0700 0.0715 0.0650 0.0680 1,161,698 -0.00(-2.86%)
Feb 22, 2018 0.0625 0.0700 0.0625 0.0700 321,050 +0.00(+6.06%)
Feb 21, 2018 0.0690 0.0700 0.0660 0.0660 438,350 +0.00(+0.00%)
Feb 20, 2018 0.0610 0.0700 0.0610 0.0660 434,939 -0.00(-2.94%)
Feb 16, 2018 0.0680 0.0680 0.0680 0 -0.00(-1.45%)
Feb 15, 2018 0.0660 0.0700 0.0594 0.0690 779,703 +0.00(+4.55%)
Feb 14, 2018 0.0690 0.0710 0.0660 0.0660 537,220 +0.00(+0.00%)
Feb 13, 2018 0.0687 0.0700 0.0660 0.0660 84,650 +0.00(+0.00%)
Feb 12, 2018 0.0690 0.0690 0.0650 0.0660 164,671 -0.00(-5.71%)
Feb 09, 2018 0.0698 0.0700 0.0681 0.0700 182,890 +0.00(+0.72%)
Feb 08, 2018 0.0700 0.0710 0.0670 0.0695 116,406 -0.00(-0.57%)
Feb 07, 2018 0.0680 0.0700 0.0680 0.0699 1,436,100 +0.00(+1.30%)
Feb 06, 2018 0.0735 0.0735 0.0685 0.0690 918,729 -0.00(-1.43%)
Feb 05, 2018 0.0699 0.0750 0.0699 0.0700 751,458 +0.00(+0.00%)
Feb 02, 2018 0.0690 0.0740 0.0690 0.0700 713,000 +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.