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 (%)
Nov 28, 2014 0.1100 0.1100 0.1050 0.1050 430,500 -0.01(-4.55%)
Nov 26, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 25, 2014 0.1100 0.1100 0.0950 0.1000 51,228 -0.00(-0.10%)
Nov 24, 2014 0.1100 0.1100 0.1000 0.1001 22,600 -0.01(-9.00%)
Nov 19, 2014 0.1100 0.1100 0.1100 0 +0.01(+9.89%)
Nov 18, 2014 0.1100 0.1100 0.1001 0.1001 16,500 -0.03(-23.00%)
Nov 17, 2014 0.1200 0.1200 0.1300 5,100 +0.01(+8.33%)
Nov 14, 2014 0.1200 0.1200 0.1200 5,100 +0.00(+0.08%)
Nov 11, 2014 0.1199 0.1199 0.1199 0 -0.00(-0.08%)
Nov 10, 2014 0.1100 0.1200 0.1100 0.1200 150,000 +0.02(+14.39%)
Nov 07, 2014 0.1049 0.1049 0.1049 0.1049 17,400 +0.00(+4.90%)
Nov 06, 2014 0.1000 0.1000 0.1000 0.1000 13,400 -0.00(-3.85%)
Nov 05, 2014 0.1000 0.1040 0.1000 0.1040 27,900 +0.00(+0.00%)
Nov 04, 2014 0.1040 0.1040 0.1040 0.1040 500 +0.00(+4.00%)
Nov 03, 2014 0.1040 0.1040 0.1000 0.1000 2,000 +0.00(+3.09%)
Oct 31, 2014 0.1000 0.1000 0.0900 0.0970 150,700 -0.00(-3.00%)
Oct 30, 2014 0.1050 0.1095 0.1000 0.1000 55,500 -0.00(-1.96%)
Oct 29, 2014 0.1050 0.1050 0.1020 0.1020 35,000 -0.01(-7.27%)
Oct 28, 2014 0.1150 0.1150 0.1100 0.1100 90,500 -0.01(-7.56%)
Oct 27, 2014 0.1199 0.1200 0.1200 0.1190 7,000 -0.00(-0.83%)
Oct 24, 2014 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-9.77%)
Oct 23, 2014 0.1200 0.1330 0.1200 0.1330 120,500 +0.00(+2.31%)
Oct 22, 2014 0.1300 0.1500 0.1200 0.1300 373,400 +0.00(+0.00%)
Oct 21, 2014 0.1400 0.1500 0.1164 0.1300 442,068 -0.01(-7.14%)
Oct 20, 2014 0.1199 0.1400 0.1199 0.1400 106,600 +0.03(+21.85%)
Oct 16, 2014 0.1149 0.1060 0.1149 20,500 -0.02(-17.87%)
Oct 15, 2014 0.1050 0.1399 0.1050 0.1399 15,900 -0.00(-1.41%)
Oct 10, 2014 0.1419 0.1419 0.1419 0 +0.04(+41.90%)
Oct 09, 2014 0.1398 0.1398 0.1000 0.1000 1,289 -0.01(-12.97%)
Oct 08, 2014 0.1054 0.1149 0.1054 0.1149 556,779 -0.02(-17.87%)
Oct 07, 2014 0.1226 0.1399 0.1054 0.1399 4,700 +0.03(+27.18%)
Oct 06, 2014 0.1348 0.1348 0.1100 0.1100 5,500 +0.00(+4.36%)
Oct 03, 2014 0.1054 0.1054 0.1054 0.1054 800 -0.04(-29.69%)
Oct 02, 2014 0.1499 0.1499 0.1499 0.1499 500 +0.03(+28.67%)
Oct 01, 2014 0.1499 0.1499 0.1031 0.1165 5,999 -0.00(-2.92%)
Sep 30, 2014 0.1500 0.1550 0.1200 0.1200 122,698 -0.02(-14.29%)
Sep 29, 2014 0.1500 0.1500 0.1300 0.1400 51,601 +0.01(+3.70%)
Sep 26, 2014 0.1350 0.1350 0.1350 0.1350 1,400 -0.01(-10.00%)
Sep 25, 2014 0.1200 0.1500 0.1200 0.1500 27,509 +0.04(+36.36%)
Sep 24, 2014 0.1049 0.1300 0.1049 0.1100 25,200 +0.00(+3.77%)
Sep 23, 2014 0.1000 0.1060 0.1000 0.1060 2,929 +0.00(+0.00%)
Sep 22, 2014 0.1030 0.1060 0.1030 0.1060 13,500 +0.00(+4.95%)
Sep 19, 2014 0.1000 0.1099 0.1000 0.1010 12,000 +0.02(+26.25%)
Sep 18, 2014 0.1000 0.1000 0.0800 0.0800 30,000 -0.02(-20.00%)
Sep 17, 2014 0.1000 0.1290 0.1000 0.1000 5,400 -0.03(-23.02%)
Sep 16, 2014 0.1299 0.1299 0.1000 0.1299 4,000 +0.03(+29.90%)
Sep 15, 2014 0.1100 0.1199 0.1000 0.1000 114,000 -0.03(-23.02%)
Sep 12, 2014 0.1101 0.1299 0.1100 0.1299 34,460 +0.00(+0.00%)
Sep 09, 2014 0.1299 0.1299 0.1299 0 +0.02(+17.88%)
Sep 08, 2014 0.1201 0.1201 0.1102 0.1102 36,200 -0.02(-15.17%)
Sep 05, 2014 0.1299 0.1299 0.1299 0.1299 3,000 +0.01(+8.16%)
Sep 04, 2014 0.1300 0.1323 0.1201 0.1201 89,700 -0.02(-16.01%)
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.