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 (%)
Apr 30, 2020 0.1100 0.1110 0.1070 0.1100 56,100 +0.00(+0.00%)
Apr 29, 2020 0.1050 0.1100 0.0950 0.1100 115,428 +0.01(+10.00%)
Apr 28, 2020 0.1040 0.1040 0.1000 0.1000 62,000 +0.00(+0.00%)
Apr 27, 2020 0.1300 0.1300 0.0910 0.1000 275,300 -0.00(-3.85%)
Apr 24, 2020 0.0900 0.1040 0.0900 0.1040 97,000 +0.01(+9.47%)
Apr 23, 2020 0.1150 0.1150 0.0950 0.0950 40,755 -0.00(-4.04%)
Apr 22, 2020 0.1060 0.1060 0.0990 0.0990 40,781 +0.00(+2.06%)
Apr 21, 2020 0.1240 0.1240 0.0950 0.0970 357,050 -0.01(-7.62%)
Apr 20, 2020 0.1300 0.1350 0.1050 0.1050 518,465 -0.03(-19.23%)
Apr 17, 2020 0.1299 0.1600 0.1150 0.1300 767,200 +0.02(+15.97%)
Apr 16, 2020 0.1100 0.1160 0.0900 0.1121 132,470 +0.00(+1.91%)
Apr 15, 2020 0.1020 0.1100 0.1020 0.1100 64,900 +0.00(+0.00%)
Apr 14, 2020 0.0980 0.1300 0.0980 0.1100 42,100 +0.02(+22.22%)
Apr 13, 2020 0.1100 0.1100 0.0899 0.0900 19,511 -0.01(-9.09%)
Apr 09, 2020 0.0950 0.0990 0.0900 0.0990 21,100 +0.00(+4.21%)
Apr 08, 2020 0.0950 0.0950 0.0900 0.0950 39,300 +0.00(+0.00%)
Apr 07, 2020 0.0900 0.0950 0.0880 0.0950 127,233 -0.00(-4.04%)
Apr 06, 2020 0.0979 0.0990 0.0875 0.0990 26,739 +0.01(+10.00%)
Apr 03, 2020 0.0901 0.0901 0.0900 0.0900 25,900 +0.00(+0.00%)
Apr 02, 2020 0.0901 0.0990 0.0825 0.0900 35,700 +0.00(+0.00%)
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.