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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.500 9.750 9.090 9.500 11,200 -0.25(-2.56%)
Oct 29, 2020 9.500 9.750 9.500 9.750 605 +0.25(+2.65%)
Oct 28, 2020 9.500 9.500 9.498 9.498 1,200 -0.10(-1.06%)
Oct 26, 2020 9.600 9.600 9.600 0 -0.16(-1.64%)
Oct 23, 2020 9.500 9.760 9.500 9.760 700 +0.41(+4.39%)
Oct 22, 2020 9.300 9.500 9.300 9.350 3,483 +0.12(+1.30%)
Oct 21, 2020 9.210 9.230 9.209 9.230 1,359 -0.17(-1.81%)
Oct 20, 2020 9.250 9.400 9.240 9.400 2,017 +0.00(+0.00%)
Oct 19, 2020 9.300 9.500 9.102 9.400 5,760 +0.10(+1.06%)
Oct 16, 2020 9.390 9.390 8.902 9.302 6,300 +0.43(+4.81%)
Oct 15, 2020 9.500 9.880 8.870 8.875 15,411 -1.03(-10.35%)
Oct 14, 2020 9.600 9.900 9.350 9.900 5,876 +0.10(+1.02%)
Oct 13, 2020 9.900 9.900 9.800 9.800 4,264 -0.07(-0.71%)
Oct 12, 2020 9.795 9.890 9.795 9.870 1,870 -0.03(-0.30%)
Oct 09, 2020 9.900 9.900 9.900 9.900 2,600 +0.00(+0.00%)
Oct 08, 2020 9.900 9.900 9.900 9.900 846 +0.00(+0.00%)
Oct 07, 2020 9.900 9.950 9.875 9.900 4,345 +0.55(+5.88%)
Oct 06, 2020 9.664 9.664 9.350 9.350 389 -0.40(-4.10%)
Oct 05, 2020 9.530 9.960 9.530 9.750 2,973 +0.10(+0.98%)
Oct 02, 2020 9.960 9.960 9.506 9.655 5,200 -0.25(-2.47%)
Oct 01, 2020 9.998 10.00 9.800 9.900 3,553 -0.09(-0.90%)
Sep 30, 2020 9.990 10.01 9.990 9.990 4,476 +0.24(+2.46%)
Sep 29, 2020 9.750 9.750 9.750 90 +0.00(+0.00%)
Sep 28, 2020 10.00 10.00 9.750 9.750 2,697 -0.22(-2.21%)
Sep 25, 2020 10.00 10.10 9.970 9.970 5,300 +0.22(+2.26%)
Sep 24, 2020 9.750 9.750 9.746 9.750 1,043 +0.05(+0.56%)
Sep 23, 2020 9.750 10.00 9.696 9.696 3,392 -0.05(-0.55%)
Sep 22, 2020 10.00 10.00 9.750 9.750 729 -0.25(-2.50%)
Sep 21, 2020 9.742 10.01 9.650 10.00 2,109 +0.01(+0.10%)
Sep 18, 2020 9.860 9.990 9.800 9.990 3,000 -0.00(-0.05%)
Sep 17, 2020 9.508 10.00 9.508 9.995 684 -0.01(-0.05%)
Sep 16, 2020 9.945 10.00 9.945 10.00 572 +0.30(+3.09%)
Sep 15, 2020 10.20 10.20 9.635 9.700 5,122 -0.30(-3.00%)
Sep 11, 2020 10.00 10.00 10.00 0 -0.20(-1.95%)
Sep 10, 2020 10.20 10.20 10.20 10.20 510 +0.10(+0.98%)
Sep 09, 2020 10.17 10.17 10.10 10.10 445 -0.30(-2.88%)
Sep 08, 2020 9.500 10.40 9.500 10.40 4,487 +0.40(+4.02%)
Sep 04, 2020 9.750 10.10 9.750 9.998 3,000 +0.25(+2.55%)
Sep 03, 2020 9.900 9.950 9.750 9.750 1,855 -0.26(-2.60%)
Sep 02, 2020 9.510 10.01 9.500 10.01 3,213 +0.41(+4.29%)
Sep 01, 2020 10.20 10.50 9.520 9.598 4,232 -0.35(-3.52%)
Aug 31, 2020 9.948 9.948 9.948 9.948 403 +0.05(+0.49%)
Aug 28, 2020 10.00 10.00 9.900 9.900 2,000 -0.11(-1.08%)
Aug 27, 2020 10.01 10.01 10.01 10.01 149 -0.09(-0.91%)
Aug 26, 2020 10.01 10.10 10.01 10.10 640 -0.14(-1.41%)
Aug 25, 2020 10.24 10.24 10.24 10.24 200 -0.26(-2.44%)
Aug 24, 2020 10.19 10.50 10.19 10.50 1,490 +1.05(+11.11%)
Aug 21, 2020 9.450 9.450 9.450 9.450 900 -0.05(-0.53%)
Aug 20, 2020 10.50 10.50 9.500 9.500 2,225 +0.05(+0.56%)
Aug 19, 2020 9.855 9.855 9.310 9.447 1,395 +0.15(+1.60%)
Aug 18, 2020 9.750 9.750 9.299 9.299 316 -0.00(-0.02%)
Aug 17, 2020 8.650 9.360 8.650 9.300 1,364 -0.47(-4.83%)
Aug 14, 2020 9.735 9.800 9.300 9.773 2,300 +0.71(+7.86%)
Aug 13, 2020 9.060 9.060 9.060 893 +0.00(+0.00%)
Aug 11, 2020 9.060 9.060 9.060 0 -0.74(-7.55%)
Aug 10, 2020 10.50 10.50 9.000 9.800 1,600 +0.10(+1.03%)
Aug 07, 2020 9.998 10.00 9.700 9.700 2,000 +0.16(+1.68%)
Aug 06, 2020 9.530 9.540 9.000 9.540 6,779 -0.02(-0.21%)
Aug 05, 2020 10.50 10.50 9.500 9.560 4,952 -0.24(-2.46%)
Aug 04, 2020 9.899 9.899 9.700 9.802 3,660 +0.20(+2.10%)
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.