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 30, 2016 0.1525 0.1525 0.1400 0.1400 118,488 -0.01(-8.20%)
Nov 29, 2016 0.1500 0.1525 0.1450 0.1525 140,800 +0.01(+3.80%)
Nov 28, 2016 0.1525 0.1525 0.1444 0.1469 246,823 +0.00(+1.32%)
Nov 25, 2016 0.1525 0.1525 0.1450 0.1450 16,645 -0.01(-4.92%)
Nov 23, 2016 0.1525 0.1525 0.1525 0 +0.00(+1.67%)
Nov 22, 2016 0.1510 0.1550 0.1500 0.1500 374,321 +0.00(+0.00%)
Nov 21, 2016 0.1411 0.1500 0.1260 0.1500 778,916 +0.02(+20.00%)
Nov 18, 2016 0.1275 0.1275 0.1250 0.1250 2,350 +0.00(+0.00%)
Nov 17, 2016 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+3.31%)
Nov 16, 2016 0.1210 0.1210 0.1210 0.1210 1,000 -0.01(-4.32%)
Nov 15, 2016 0.1150 0.1287 0.1150 0.1265 7,900 +0.01(+9.97%)
Nov 14, 2016 0.1236 0.1354 0.1150 0.1150 172,225 -0.01(-6.96%)
Nov 11, 2016 0.1236 0.1236 0.1236 0.1236 725 -0.01(-10.37%)
Nov 10, 2016 0.1401 0.1450 0.1210 0.1379 261,809 -0.00(-1.50%)
Nov 09, 2016 0.1240 0.1400 0.1240 0.1400 111,800 +0.01(+7.69%)
Nov 08, 2016 0.1300 0.1399 0.1287 0.1300 31,554 -0.01(-7.14%)
Nov 07, 2016 0.1416 0.1416 0.1311 0.1400 23,882 +0.01(+7.69%)
Nov 04, 2016 0.1488 0.1488 0.1240 0.1300 174,600 -0.00(-3.06%)
Nov 03, 2016 0.1450 0.1490 0.1341 0.1341 112,600 -0.02(-10.60%)
Nov 02, 2016 0.1500 0.1500 0.1500 0.1500 4,000 +0.01(+4.90%)
Nov 01, 2016 0.1450 0.1500 0.1300 0.1430 229,660 -0.00(-1.38%)
Oct 31, 2016 0.1400 0.1450 0.1325 0.1450 20,840 +0.00(+1.75%)
Oct 28, 2016 0.1399 0.1450 0.1325 0.1425 130,009 +0.00(+1.79%)
Oct 27, 2016 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Oct 26, 2016 0.1476 0.1476 0.1350 0.1400 487,166 -0.00(-3.45%)
Oct 25, 2016 0.1499 0.1569 0.1370 0.1450 169,900 -0.00(-3.01%)
Oct 24, 2016 0.1350 0.1495 0.1326 0.1495 399,195 +0.01(+10.74%)
Oct 21, 2016 0.1250 0.1350 0.1250 0.1350 264,158 +0.01(+8.00%)
Oct 20, 2016 0.1245 0.1299 0.1245 0.1250 17,800 +0.01(+4.17%)
Oct 19, 2016 0.1300 0.1300 0.1110 0.1200 196,880 -0.01(-6.25%)
Oct 18, 2016 0.1300 0.1300 0.1280 0.1280 5,700 -0.00(-1.54%)
Oct 17, 2016 0.1340 0.1340 0.1250 0.1300 65,400 +0.01(+4.00%)
Oct 14, 2016 0.1319 0.1340 0.1250 0.1250 49,500 +0.00(+0.00%)
Oct 13, 2016 0.1337 0.1337 0.1250 0.1250 46,350 -0.01(-7.34%)
Oct 12, 2016 0.1340 0.1349 0.1340 0.1349 3,000 +0.00(+1.81%)
Oct 11, 2016 0.1325 0.1325 0.1310 0.1325 98,500 +0.00(+0.00%)
Oct 10, 2016 0.1300 0.1325 0.1280 0.1325 56,470 +0.00(+1.96%)
Oct 07, 2016 0.1300 0.1300 0.1300 0.1300 46,720 +0.00(+2.32%)
Oct 06, 2016 0.1300 0.1300 0.1270 0.1270 19,000 -0.00(-2.23%)
Oct 05, 2016 0.1299 0.1300 0.1299 0.1299 47,600 +0.00(+0.00%)
Oct 04, 2016 0.1300 0.1300 0.1274 0.1299 76,204 -0.00(-0.08%)
Oct 03, 2016 0.1279 0.1300 0.1279 0.1300 9,000 +0.01(+7.44%)
Sep 30, 2016 0.1200 0.1300 0.1185 0.1210 234,854 +0.00(+0.83%)
Sep 29, 2016 0.1250 0.1250 0.1130 0.1200 75,610 -0.01(-7.69%)
Sep 28, 2016 0.1281 0.1300 0.1281 0.1300 115,492 +0.01(+8.24%)
Sep 27, 2016 0.1245 0.1290 0.1201 0.1201 18,859 -0.01(-6.90%)
Sep 26, 2016 0.1250 0.1300 0.1201 0.1290 16,999 +0.00(+3.20%)
Sep 23, 2016 0.1250 0.1250 0.1250 0.1250 40,019 -0.01(-3.85%)
Sep 22, 2016 0.1300 0.1300 0.1300 0.1300 20,021 +0.01(+4.00%)
Sep 21, 2016 0.1210 0.1300 0.1210 0.1250 527,700 +0.00(+2.46%)
Sep 20, 2016 0.1200 0.1244 0.1200 0.1220 46,304 +0.00(+1.67%)
Sep 19, 2016 0.1250 0.1250 0.1200 0.1200 42,824 -0.01(-4.53%)
Sep 16, 2016 0.1200 0.1257 0.1175 0.1257 78,325 +0.01(+4.75%)
Sep 15, 2016 0.1220 0.1300 0.1200 0.1200 30,761 -0.01(-4.00%)
Sep 14, 2016 0.1200 0.1260 0.1200 0.1250 113,600 +0.00(+0.00%)
Sep 13, 2016 0.1250 0.1300 0.1250 0.1250 50,728 -0.01(-3.85%)
Sep 12, 2016 0.1349 0.1349 0.1300 0.1300 2,503 +0.01(+4.00%)
Sep 09, 2016 0.1350 0.1400 0.1250 0.1250 568,400 -0.01(-4.58%)
Sep 08, 2016 0.1300 0.1340 0.1300 0.1310 100,900 -0.00(-0.76%)
Sep 07, 2016 0.1340 0.1350 0.1300 0.1320 139,000 -0.00(-1.71%)
Sep 06, 2016 0.1185 0.1343 0.0950 0.1343 379,787 +0.02(+19.38%)
Sep 02, 2016 0.1125 0.1125 0.1125 0 -0.02(-12.38%)
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.