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, 2017 0.4000 0.4300 0.4000 0.4200 150,200 +0.02(+5.66%)
Nov 29, 2017 0.4300 0.4300 0.3975 0.3975 54,701 -0.03(-7.56%)
Nov 28, 2017 0.4400 0.4430 0.4210 0.4300 151,509 -0.02(-3.91%)
Nov 27, 2017 0.4100 0.4500 0.4100 0.4475 71,634 +0.02(+4.07%)
Nov 24, 2017 0.4550 0.4550 0.4300 0.4300 33,547 +0.00(+0.00%)
Nov 22, 2017 0.4100 0.4600 0.4100 0.4300 25,603 -0.03(-6.52%)
Nov 21, 2017 0.4500 0.4800 0.4200 0.4600 489,970 +0.01(+2.22%)
Nov 20, 2017 0.4220 0.4600 0.4200 0.4500 290,500 +0.03(+7.14%)
Nov 17, 2017 0.4000 0.4300 0.4000 0.4200 92,000 +0.02(+5.00%)
Nov 16, 2017 0.3615 0.4000 0.3615 0.4000 145,460 +0.04(+11.11%)
Nov 15, 2017 0.3301 0.3810 0.3300 0.3600 169,366 +0.00(+0.00%)
Nov 14, 2017 0.4214 0.4350 0.3275 0.3600 467,210 -0.07(-16.28%)
Nov 13, 2017 0.4168 0.4350 0.4168 0.4300 99,000 +0.01(+1.18%)
Nov 10, 2017 0.4350 0.4400 0.4160 0.4250 89,861 -0.01(-1.62%)
Nov 09, 2017 0.4500 0.4700 0.4320 0.4320 279,700 -0.02(-4.11%)
Nov 08, 2017 0.4800 0.4900 0.4500 0.4505 146,352 -0.01(-1.85%)
Nov 07, 2017 0.4900 0.4900 0.4200 0.4590 386,122 -0.03(-6.52%)
Nov 06, 2017 0.4826 0.4910 0.4825 0.4910 282,742 -0.00(-0.81%)
Nov 03, 2017 0.4950 0.4950 0.4500 0.4950 420,958 +0.01(+1.02%)
Nov 02, 2017 0.4755 0.4950 0.4750 0.4900 252,910 -0.00(-0.24%)
Nov 01, 2017 0.4540 0.4912 0.4300 0.4912 219,094 -0.00(-0.37%)
Oct 31, 2017 0.4920 0.4934 0.4700 0.4930 177,493 -0.01(-1.20%)
Oct 30, 2017 0.4990 0.4990 0.4900 0.4990 85,454 +0.01(+1.63%)
Oct 27, 2017 0.4975 0.5000 0.4600 0.4910 154,187 -0.01(-1.80%)
Oct 26, 2017 0.4600 0.5000 0.4600 0.5000 443,464 +0.01(+2.04%)
Oct 25, 2017 0.4813 0.5000 0.4800 0.4900 2,928,478 +0.02(+5.38%)
Oct 24, 2017 0.4800 0.4850 0.4350 0.4650 189,307 -0.00(-1.06%)
Oct 23, 2017 0.4800 0.4901 0.4700 0.4700 1,540,740 -0.01(-2.08%)
Oct 20, 2017 0.4900 0.4900 0.4800 0.4800 121,000 -0.01(-2.04%)
Oct 19, 2017 0.5100 0.5100 0.4750 0.4900 239,833 -0.02(-3.92%)
Oct 18, 2017 0.4904 0.5100 0.4904 0.5100 27,544 +0.01(+2.00%)
Oct 17, 2017 0.4788 0.5400 0.4788 0.5000 246,811 +0.01(+2.25%)
Oct 16, 2017 0.4690 0.4900 0.4690 0.4890 110,190 -0.03(-5.94%)
Oct 13, 2017 0.5560 0.5560 0.4700 0.5199 136,642 +0.03(+6.10%)
Oct 12, 2017 0.5250 0.5250 0.4900 0.4900 232,008 -0.04(-6.67%)
Oct 11, 2017 0.5200 0.5400 0.5200 0.5250 119,659 +0.01(+1.94%)
Oct 10, 2017 0.5400 0.5400 0.5000 0.5150 109,777 -0.03(-4.63%)
Oct 09, 2017 0.5400 0.5400 0.5350 0.5400 84,325 +0.00(+0.00%)
Oct 06, 2017 0.5500 0.5580 0.5310 0.5400 86,076 +0.01(+1.69%)
Oct 05, 2017 0.5240 0.5800 0.5100 0.5310 256,060 +0.02(+3.09%)
Oct 04, 2017 0.5000 0.5290 0.5000 0.5151 570,100 -0.01(-1.32%)
Oct 03, 2017 0.4813 0.5450 0.4813 0.5220 937,238 -0.00(-0.57%)
Oct 02, 2017 0.4500 0.5250 0.3700 0.5250 2,106,263 -0.09(-15.05%)
Sep 29, 2017 0.5900 0.6350 0.5800 0.6180 1,347,916 +0.03(+5.64%)
Sep 28, 2017 0.5800 0.6000 0.5500 0.5850 2,270,584 +0.02(+2.99%)
Sep 27, 2017 0.4800 0.5680 0.4760 0.5680 1,769,523 +0.09(+18.33%)
Sep 26, 2017 0.4850 0.4890 0.4730 0.4800 112,282 -0.00(-0.62%)
Sep 25, 2017 0.4850 0.4850 0.4800 0.4830 118,200 -0.00(-0.41%)
Sep 22, 2017 0.4900 0.4900 0.4835 0.4850 85,493 -0.01(-2.61%)
Sep 21, 2017 0.4800 0.4980 0.4700 0.4980 66,700 +0.03(+5.96%)
Sep 20, 2017 0.4900 0.4900 0.4500 0.4700 506,157 -0.02(-4.10%)
Sep 19, 2017 0.4900 0.4950 0.4810 0.4901 75,006 +0.00(+0.02%)
Sep 18, 2017 0.4800 0.5000 0.4750 0.4900 194,864 +0.01(+2.08%)
Sep 15, 2017 0.4840 0.4999 0.4750 0.4800 279,851 +0.01(+1.05%)
Sep 14, 2017 0.4750 0.4840 0.4710 0.4750 181,216 +0.00(+0.00%)
Sep 13, 2017 0.4700 0.4890 0.4700 0.4750 104,350 -0.01(-2.86%)
Sep 12, 2017 0.4970 0.4970 0.4700 0.4890 98,014 -0.01(-1.81%)
Sep 11, 2017 0.4800 0.4980 0.4700 0.4980 75,225 +0.02(+4.22%)
Sep 08, 2017 0.4850 0.4850 0.4600 0.4778 27,233 +0.01(+2.54%)
Sep 07, 2017 0.4810 0.4900 0.4630 0.4660 113,653 -0.02(-3.52%)
Sep 06, 2017 0.5080 0.5080 0.4830 0.4830 56,950 -0.02(-3.40%)
Sep 05, 2017 0.4900 0.5090 0.4800 0.5000 461,503 +0.01(+2.04%)
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.