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 (%)
Dec 31, 2020 19.59 19.59 19.59 8,199 +3.14(+19.10%)
Dec 30, 2020 15.99 16.51 15.50 16.45 8,199 +0.60(+3.78%)
Dec 29, 2020 15.45 15.96 15.05 15.85 5,490 +0.61(+4.00%)
Dec 28, 2020 14.89 15.45 14.89 15.24 4,530 +0.23(+1.53%)
Dec 24, 2020 15.26 15.26 14.99 15.01 4,200 +0.01(+0.07%)
Dec 23, 2020 15.00 15.01 15.00 15.00 1,878 +0.03(+0.17%)
Dec 22, 2020 14.89 15.02 14.60 14.97 6,538 +0.38(+2.57%)
Dec 21, 2020 14.70 14.75 14.60 14.60 1,306 +0.60(+4.29%)
Dec 18, 2020 14.25 14.25 14.00 14.00 700 +0.01(+0.04%)
Dec 17, 2020 14.50 14.51 13.99 13.99 2,130 -0.46(-3.17%)
Dec 16, 2020 14.25 14.50 14.25 14.45 2,511 +0.55(+3.97%)
Dec 15, 2020 14.20 14.24 13.90 13.90 1,126 +0.10(+0.72%)
Dec 14, 2020 14.21 14.21 13.80 13.80 501 +0.05(+0.36%)
Dec 11, 2020 13.25 13.75 13.25 13.75 1,100 -0.10(-0.72%)
Dec 10, 2020 14.25 14.26 13.10 13.85 4,995 -0.41(-2.88%)
Dec 09, 2020 13.50 14.26 13.03 14.26 2,235 +0.26(+1.85%)
Dec 08, 2020 13.50 14.00 13.50 14.00 2,723 +0.00(+0.01%)
Dec 07, 2020 13.89 14.09 13.89 14.00 2,349 +0.26(+1.89%)
Dec 04, 2020 13.49 14.06 13.00 13.74 6,100 +0.74(+5.69%)
Dec 03, 2020 13.25 13.25 13.00 13.00 1,297 -0.25(-1.89%)
Dec 02, 2020 13.24 13.25 13.24 13.25 1,009 +0.00(+0.00%)
Dec 01, 2020 13.26 13.26 13.00 13.25 2,670 +0.75(+6.01%)
Nov 30, 2020 12.00 12.51 11.85 12.50 3,034 +0.40(+3.29%)
Nov 27, 2020 12.25 12.25 12.10 12.10 2,400 -0.19(-1.55%)
Nov 25, 2020 12.88 12.88 12.25 12.29 3,400 +0.04(+0.34%)
Nov 24, 2020 12.76 13.20 12.25 12.25 8,643 -0.00(-0.01%)
Nov 23, 2020 12.40 12.40 11.84 12.25 5,555 +0.05(+0.41%)
Nov 20, 2020 12.00 12.40 12.00 12.20 4,700 -0.05(-0.41%)
Nov 19, 2020 12.00 12.38 12.00 12.25 2,762 +0.25(+2.08%)
Nov 18, 2020 10.76 12.00 10.65 12.00 12,240 +1.18(+10.91%)
Nov 17, 2020 10.60 10.82 10.60 10.82 4,920 +0.51(+4.93%)
Nov 16, 2020 10.31 10.76 10.16 10.31 7,774 +0.01(+0.12%)
Nov 13, 2020 10.38 10.40 10.00 10.30 2,000 +0.20(+1.98%)
Nov 12, 2020 9.502 10.20 9.500 10.10 7,051 +0.60(+6.32%)
Nov 11, 2020 9.500 9.500 9.425 9.500 827 +0.15(+1.66%)
Nov 10, 2020 9.345 9.345 9.345 9.345 240 -0.46(-4.69%)
Nov 09, 2020 9.805 9.805 9.805 9.805 489 +0.30(+3.21%)
Nov 06, 2020 9.500 9.500 9.500 9.500 100 +0.30(+3.26%)
Nov 05, 2020 9.200 9.200 9.180 9.200 911 +0.20(+2.22%)
Nov 04, 2020 8.750 9.020 8.740 9.000 6,435 -0.10(-1.10%)
Nov 03, 2020 9.150 9.150 9.100 9.100 568 +0.10(+1.11%)
Nov 02, 2020 8.800 9.000 8.800 9.000 1,350 -0.50(-5.26%)
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%)
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.