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 (%)
Feb 28, 2020 0.1261 0.1301 0.1250 0.1250 63,000 -0.00(-3.77%)
Feb 27, 2020 0.1201 0.1299 0.1200 0.1299 86,578 -0.01(-7.21%)
Feb 26, 2020 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Feb 25, 2020 0.1399 0.1400 0.1399 0.1400 62,801 +0.00(+0.00%)
Feb 24, 2020 0.1300 0.1400 0.1300 0.1400 14,600 +0.02(+16.67%)
Feb 21, 2020 0.1301 0.1400 0.1200 0.1200 50,600 -0.01(-4.00%)
Feb 20, 2020 0.1250 0.1251 0.1250 0.1250 17,000 +0.00(+0.00%)
Feb 19, 2020 0.1201 0.1350 0.1201 0.1250 24,105 -0.02(-10.71%)
Feb 18, 2020 0.1300 0.1400 0.1200 0.1400 75,274 -0.01(-6.67%)
Feb 14, 2020 0.1500 0.1500 0.1500 0.1500 10,200 +0.01(+7.14%)
Feb 13, 2020 0.1400 0.1400 0.1399 0.1400 6,200 +0.00(+0.00%)
Feb 12, 2020 0.1400 0.1400 0.1350 0.1400 17,071 +0.00(+0.00%)
Feb 11, 2020 0.1450 0.1450 0.1400 0.1400 20,000 +0.01(+5.66%)
Feb 10, 2020 0.1499 0.1499 0.1200 0.1325 86,459 -0.00(-1.85%)
Feb 07, 2020 0.1550 0.1550 0.1120 0.1350 330,700 -0.01(-10.00%)
Feb 06, 2020 0.1800 0.2000 0.1250 0.1500 92,710 +0.01(+9.09%)
Feb 05, 2020 0.1700 0.1700 0.1375 0.1375 277,758 +0.01(+5.77%)
Feb 04, 2020 0.1149 0.2000 0.1100 0.1300 290,462 +0.01(+13.04%)
Feb 03, 2020 0.1150 0.1150 0.1105 0.1150 155,100 +0.00(+0.09%)
Jan 31, 2020 0.1200 0.1200 0.1000 0.1149 382,700 -0.01(-4.25%)
Jan 30, 2020 0.1500 0.1500 0.1150 0.1200 14,800 +0.00(+4.35%)
Jan 29, 2020 0.1249 0.1250 0.1150 0.1150 45,861 -0.00(-4.17%)
Jan 28, 2020 0.1250 0.1250 0.1000 0.1200 207,097 -0.01(-7.69%)
Jan 27, 2020 0.1000 0.1500 0.1000 0.1300 123,247 -0.02(-13.33%)
Jan 24, 2020 0.1200 0.1800 0.1125 0.1500 239,600 +0.03(+25.00%)
Jan 23, 2020 0.1099 0.1300 0.0980 0.1200 575,197 +0.02(+17.19%)
Jan 22, 2020 0.1030 0.1120 0.0940 0.1024 53,592 -0.01(-6.91%)
Jan 21, 2020 0.0911 0.1100 0.0910 0.1100 57,393 +0.02(+20.88%)
Jan 17, 2020 0.1150 0.1150 0.0910 0.0910 79,400 -0.02(-17.20%)
Jan 16, 2020 0.1100 0.1100 0.0910 0.1099 73,372 +0.01(+15.68%)
Jan 15, 2020 0.1120 0.1120 0.0911 0.0950 71,180 -0.02(-17.39%)
Jan 14, 2020 0.1200 0.1200 0.1130 0.1150 26,558 +0.02(+26.37%)
Jan 13, 2020 0.1249 0.1250 0.0910 0.0910 75,065 -0.01(-13.33%)
Jan 10, 2020 0.1000 0.1250 0.1000 0.1050 34,900 -0.00(-4.46%)
Jan 09, 2020 0.1099 0.1100 0.0900 0.1099 21,823 -0.01(-8.42%)
Jan 08, 2020 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Jan 07, 2020 0.1249 0.1249 0.1100 0.1200 54,600 -0.00(-3.92%)
Jan 06, 2020 0.1199 0.1249 0.0800 0.1249 30,994 +0.01(+13.55%)
Jan 03, 2020 0.1100 0.1200 0.1100 0.1100 44,300 +0.00(+0.09%)
Jan 02, 2020 0.1100 0.1250 0.1000 0.1099 137,317 +0.02(+16.91%)
Dec 31, 2019 0.0939 0.0940 0.0712 0.0940 162,400 +0.00(+0.00%)
Dec 30, 2019 0.0810 0.0940 0.0701 0.0940 97,552 +0.00(+0.00%)
Dec 26, 2019 0.0940 0.0940 0.0940 0 +0.02(+34.09%)
Dec 24, 2019 0.0949 0.0950 0.0701 0.0701 529,400 -0.03(-29.83%)
Dec 23, 2019 0.0715 0.1000 0.0715 0.0999 191,300 +0.01(+17.53%)
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.