Portage Biotech Inc Ord (NQ: PRTG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	4.890	5.145	4.590	4.590	37,035	-0.38(-7.65%)
Nov 07, 2024	4.920	5.300	4.770	4.970	46,656	+0.05(+1.02%)
Nov 06, 2024	4.950	5.380	4.770	4.920	44,147	+0.03(+0.61%)
Nov 05, 2024	4.920	5.105	4.653	4.890	72,585	-0.12(-2.40%)
Nov 04, 2024	5.550	5.700	5.000	5.010	29,932	-0.57(-10.22%)
Nov 01, 2024	5.780	5.800	5.400	5.580	36,599	-0.10(-1.76%)
Oct 31, 2024	5.550	5.845	5.530	5.680	40,123	+0.13(+2.34%)
Oct 30, 2024	5.810	6.193	5.550	5.550	41,607	-0.40(-6.72%)
Oct 29, 2024	5.760	6.128	5.600	5.950	76,406	+0.15(+2.59%)
Oct 28, 2024	6.460	6.560	5.795	5.800	39,738	-0.56(-8.81%)
Oct 25, 2024	6.220	7.110	6.100	6.360	101,492	+0.18(+2.91%)
Oct 24, 2024	5.650	6.990	5.420	6.180	262,160	+0.54(+9.57%)
Oct 23, 2024	5.950	5.950	5.412	5.640	36,933	-0.30(-5.05%)
Oct 22, 2024	5.730	5.980	5.730	5.940	14,394	+0.11(+1.89%)
Oct 21, 2024	6.060	6.060	5.770	5.830	25,904	-0.30(-4.89%)
Oct 18, 2024	6.740	6.740	5.900	6.130	115,806	-0.58(-8.64%)
Oct 17, 2024	7.040	7.040	6.250	6.710	83,664	+0.01(+0.15%)
Oct 16, 2024	6.650	7.260	6.365	6.700	117,461	+0.44(+7.03%)
Oct 15, 2024	7.250	7.380	6.121	6.260	51,139	-1.13(-15.29%)
Oct 14, 2024	7.050	7.450	6.700	7.390	42,308	+0.31(+4.38%)
Oct 11, 2024	6.840	7.130	6.660	7.080	27,873	+0.29(+4.27%)
Oct 10, 2024	7.070	7.070	6.500	6.790	45,944	-0.11(-1.59%)
Oct 09, 2024	7.730	8.118	6.685	6.900	95,973	-0.47(-6.38%)
Oct 08, 2024	5.450	7.430	5.442	7.370	422,381	+1.90(+34.73%)
Oct 07, 2024	5.500	5.730	5.379	5.470	37,231	-0.04(-0.73%)
Oct 04, 2024	5.720	5.870	5.310	5.510	34,900	-0.34(-5.81%)
Oct 03, 2024	5.330	6.340	5.330	5.850	63,593	+0.46(+8.53%)
Oct 02, 2024	6.100	6.147	5.300	5.390	68,498	-0.76(-12.36%)
Oct 01, 2024	6.650	6.650	6.110	6.150	49,107	-0.50(-7.52%)
Sep 30, 2024	6.950	7.200	6.650	6.650	276,636	-0.28(-4.04%)
Sep 27, 2024	7.360	7.490	6.914	6.930	64,897	-0.24(-3.35%)
Sep 26, 2024	7.400	7.690	6.928	7.170	152,026	+0.20(+2.87%)
Sep 25, 2024	6.930	7.740	6.800	6.970	78,338	+0.14(+2.05%)
Sep 24, 2024	7.780	7.780	6.830	6.830	105,901	-0.98(-12.55%)
Sep 23, 2024	8.520	8.994	7.350	7.810	149,109	-0.91(-10.44%)
Sep 20, 2024	10.09	10.66	8.300	8.720	492,720	-1.49(-14.59%)
Sep 19, 2024	11.64	12.93	8.270	10.21	2,477,138	+0.30(+3.03%)
Sep 18, 2024	12.64	23.01	8.800	9.910	51,505,976	+5.38(+118.76%)
Sep 17, 2024	4.040	4.890	3.850	4.530	101,039	+0.61(+15.56%)
Sep 16, 2024	3.570	4.180	3.570	3.920	117,346	+0.36(+10.11%)
Sep 13, 2024	3.620	3.920	3.540	3.560	43,349	+0.04(+1.14%)
Sep 12, 2024	3.410	3.616	3.410	3.520	34,150	+0.14(+4.14%)
Sep 11, 2024	3.100	3.700	3.031	3.380	76,169	+0.23(+7.30%)
Sep 10, 2024	2.830	3.730	2.830	3.150	382,686	+0.31(+10.92%)
Sep 09, 2024	2.970	3.190	2.810	2.840	21,398	-0.13(-4.38%)
Sep 06, 2024	3.360	3.390	2.900	2.970	34,341	-0.42(-12.39%)
Sep 05, 2024	3.900	4.010	3.200	3.390	90,373	-0.42(-11.02%)
Sep 04, 2024	3.700	3.990	3.580	3.810	118,256	+0.11(+2.97%)

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.