ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Portage Biotech Inc. - Common Stock (NQ:PRTG)

5.826 +0.016 (+0.28%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jul 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2025 5.500 5.980 5.500 5.826 30,453 +0.02(+0.28%)
Jul 21, 2025 5.720 6.005 5.720 5.810 11,614 -0.08(-1.36%)
Jul 18, 2025 5.810 6.350 5.660 5.890 19,138 -0.04(-0.67%)
Jul 17, 2025 5.860 6.100 5.810 5.930 17,992 -0.04(-0.67%)
Jul 16, 2025 5.750 5.980 5.680 5.970 9,501 +0.25(+4.37%)
Jul 15, 2025 6.000 6.000 5.600 5.720 26,928 -0.33(-5.45%)
Jul 14, 2025 5.930 6.160 5.899 6.050 20,201 -0.14(-2.26%)
Jul 11, 2025 6.040 6.200 5.800 6.190 18,140 +0.07(+1.14%)
Jul 10, 2025 5.890 6.120 5.740 6.120 18,367 +0.24(+4.08%)
Jul 09, 2025 5.840 5.984 5.713 5.880 10,075 -0.05(-0.84%)
Jul 08, 2025 5.500 6.010 5.500 5.930 13,246 +0.30(+5.33%)
Jul 07, 2025 5.540 5.760 5.250 5.630 25,175 -0.03(-0.53%)
Jul 03, 2025 5.790 5.850 5.660 5.660 10,418 -0.18(-3.08%)
Jul 02, 2025 5.670 6.100 5.600 5.840 18,197 -0.05(-0.85%)
Jul 01, 2025 5.730 5.980 5.540 5.890 27,231 +0.37(+6.70%)
Jun 30, 2025 5.320 6.000 5.320 5.520 35,615 -0.02(-0.36%)
Jun 27, 2025 5.870 5.980 5.410 5.540 43,350 -0.42(-7.05%)
Jun 26, 2025 5.870 6.380 5.710 5.960 85,571 -0.15(-2.45%)
Jun 25, 2025 6.130 6.840 5.410 6.110 4,190,682 +0.73(+13.57%)
Jun 24, 2025 5.530 5.790 5.380 5.380 19,474 +0.09(+1.70%)
Jun 23, 2025 5.520 5.661 5.234 5.290 11,800 -0.27(-4.86%)
Jun 20, 2025 5.550 5.900 5.500 5.560 8,588 +0.02(+0.36%)
Jun 18, 2025 5.780 6.000 5.540 5.540 11,959 -0.20(-3.48%)
Jun 17, 2025 6.000 6.060 5.590 5.740 17,107 -0.29(-4.81%)
Jun 16, 2025 6.100 6.200 5.635 6.030 29,797 +0.04(+0.67%)
Jun 13, 2025 6.090 6.590 5.950 5.990 17,688 -0.32(-5.07%)
Jun 12, 2025 7.000 7.280 6.090 6.310 46,299 -0.80(-11.25%)
Jun 11, 2025 7.530 8.168 7.000 7.110 30,517 -0.67(-8.61%)
Jun 10, 2025 7.550 8.070 7.550 7.780 34,099 +0.18(+2.37%)
Jun 09, 2025 8.410 9.240 7.510 7.600 34,574 -0.81(-9.63%)
Jun 06, 2025 8.340 8.724 8.190 8.410 12,254 +0.03(+0.36%)
Jun 05, 2025 8.370 8.674 8.370 8.380 26,821 -0.30(-3.46%)
Jun 04, 2025 7.680 8.770 7.680 8.680 64,211 +0.97(+12.58%)
Jun 03, 2025 7.520 7.990 7.510 7.710 13,623 -0.01(-0.19%)
Jun 02, 2025 7.830 7.915 7.554 7.725 14,825 -0.31(-3.92%)
May 30, 2025 7.960 8.324 7.870 8.040 4,476 -0.08(-0.99%)
May 29, 2025 8.120 8.350 7.560 8.120 19,005 +0.09(+1.12%)
May 28, 2025 7.820 8.215 7.410 8.030 12,294 +0.05(+0.63%)
May 27, 2025 7.730 8.250 7.730 7.980 37,459 +0.09(+1.14%)
May 23, 2025 8.080 8.220 7.782 7.890 9,632 -0.36(-4.36%)
May 22, 2025 8.800 8.835 7.760 8.250 34,654 +0.16(+1.98%)
May 21, 2025 8.380 8.690 8.090 8.090 20,348 -0.24(-2.88%)
May 20, 2025 7.850 8.434 7.752 8.330 19,016 +0.34(+4.26%)
May 19, 2025 7.640 8.440 7.610 7.990 53,613 +0.10(+1.27%)
May 16, 2025 7.400 8.150 7.400 7.890 21,327 +0.34(+4.50%)
May 15, 2025 7.450 7.874 7.448 7.550 13,447 -0.13(-1.69%)
May 14, 2025 7.800 8.047 7.440 7.680 33,175 -0.28(-3.46%)
May 13, 2025 7.460 8.150 7.454 7.955 46,084 +0.34(+4.53%)
May 12, 2025 8.160 8.250 7.460 7.610 83,513 -0.57(-6.97%)
May 09, 2025 8.660 9.200 8.160 8.180 78,690 -0.84(-9.31%)
May 08, 2025 8.470 9.340 8.290 9.020 194,718 +0.38(+4.40%)
May 07, 2025 8.810 8.843 8.440 8.640 57,261 -0.15(-1.71%)
May 06, 2025 10.25 10.25 8.500 8.790 79,417 -1.02(-10.40%)
May 05, 2025 9.970 10.30 9.602 9.810 77,596 -0.46(-4.48%)
May 02, 2025 10.72 10.94 9.810 10.27 124,016 -0.49(-4.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.