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%)
Apr 01, 2020 0.0910 0.0960 0.0900 0.0900 75,400 -0.00(-1.10%)
Mar 31, 2020 0.0900 0.0910 0.0900 0.0910 4,000 +0.00(+1.11%)
Mar 30, 2020 0.0900 0.0999 0.0900 0.0900 36,106 -0.01(-9.91%)
Mar 27, 2020 0.1099 0.1100 0.0850 0.0999 25,800 -0.00(-0.10%)
Mar 26, 2020 0.1100 0.1100 0.1000 0.1000 26,828 +0.01(+11.23%)
Mar 25, 2020 0.1300 0.1300 0.0850 0.0899 21,402 +0.00(+5.76%)
Mar 24, 2020 0.0850 0.0900 0.0850 0.0850 109,737 +0.00(+0.00%)
Mar 23, 2020 0.0850 0.0851 0.0800 0.0850 81,325 -0.00(-5.56%)
Mar 20, 2020 0.0899 0.0950 0.0800 0.0900 345,600 -0.01(-9.91%)
Mar 19, 2020 0.0900 0.0999 0.0776 0.0999 99,450 +0.00(+0.00%)
Mar 18, 2020 0.0900 0.1000 0.0751 0.0999 40,600 -0.00(-0.10%)
Mar 17, 2020 0.1100 0.1100 0.0950 0.1000 114,834 -0.01(-9.09%)
Mar 16, 2020 0.0989 0.1100 0.0950 0.1100 180,928 -0.01(-11.86%)
Mar 13, 2020 0.0959 0.1300 0.0850 0.1248 193,800 +0.02(+24.80%)
Mar 12, 2020 0.1050 0.1051 0.0999 0.1000 272,831 -0.01(-9.09%)
Mar 11, 2020 0.1050 0.1249 0.1050 0.1100 92,059 -0.01(-8.26%)
Mar 10, 2020 0.1200 0.1200 0.1050 0.1199 97,805 -0.00(-0.08%)
Mar 09, 2020 0.1299 0.1300 0.1200 0.1200 20,540 -0.02(-13.04%)
Mar 06, 2020 0.1300 0.1500 0.1100 0.1380 49,100 -0.01(-8.00%)
Mar 05, 2020 0.1400 0.1500 0.1400 0.1500 42,952 +0.02(+15.38%)
Mar 04, 2020 0.1100 0.1400 0.1100 0.1300 91,900 -0.01(-7.14%)
Mar 03, 2020 0.1205 0.1400 0.1205 0.1400 23,746 +0.01(+7.61%)
Mar 02, 2020 0.1301 0.1400 0.1301 0.1301 22,050 +0.01(+4.08%)
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%)
Dec 20, 2019 0.0875 0.1250 0.0600 0.0850 1,138,200 +0.08(+84900.00%)
Nov 25, 2019 0.0001 0.0001 0.0001 0 -0.12(-99.92%)
Oct 22, 2019 0.1250 0.1250 0.1250 0 +0.04(+56.25%)
Oct 18, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 17, 2019 0.0700 0.0800 0.0700 0.0800 300 -0.02(-20.00%)
Sep 16, 2019 0.1000 0.1000 0.1000 0 +0.01(+9.89%)
Sep 13, 2019 0.0800 0.0910 0.0800 0.0910 20,000 -0.03(-24.17%)
Sep 09, 2019 0.1200 0.1200 0.1200 0 +0.02(+26.32%)
Sep 05, 2019 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Sep 03, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 23, 2019 0.0900 0.0900 0.0900 0 -0.03(-25.00%)
Aug 22, 2019 0.0950 0.0950 0.1200 2,900 +0.02(+26.32%)
Aug 19, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 16, 2019 0.0700 0.0950 0.0700 0.0950 4,900 +0.02(+26.67%)
Aug 07, 2019 0.0750 0.0750 0.0750 0 -0.02(-17.58%)
Aug 02, 2019 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Aug 01, 2019 0.0910 0.0910 0.0800 0.0910 27,000 +0.01(+13.75%)
Jul 31, 2019 0.0950 0.1000 0.0800 0.0800 95,400 -0.02(-23.81%)
Jul 30, 2019 0.1000 0.1050 0.1000 0.1050 40,000 +0.00(+0.96%)
Jul 29, 2019 0.1000 0.1040 0.0950 0.1040 143,510 +0.00(+4.00%)
Jul 25, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 23, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 19, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 18, 2019 0.0850 0.0990 0.0800 0.0950 351,151 +0.01(+18.75%)
Jul 17, 2019 0.0850 0.0950 0.0800 0.0800 135,596 -0.01(-14.89%)
Jul 16, 2019 0.0810 0.0940 0.0810 0.0940 12,550 -0.01(-6.00%)
Jul 15, 2019 0.0950 0.1000 0.0950 0.1000 6,500 +0.00(+0.00%)
Jul 12, 2019 0.0990 0.1000 0.0990 0.1000 7,700 +0.01(+5.26%)
Jul 11, 2019 0.0980 0.1000 0.0940 0.0950 78,500 -0.00(-1.04%)
Jul 10, 2019 0.0980 0.0990 0.0960 0.0960 26,100 -0.00(-4.00%)
Jul 09, 2019 0.0810 0.1000 0.0810 0.1000 11,300 +0.00(+1.01%)
Jul 08, 2019 0.0990 0.0990 0.0990 0.0990 1,000 -0.00(-1.00%)
Jul 05, 2019 0.0800 0.1010 0.0800 0.1000 15,400 +0.00(+0.00%)
Jul 03, 2019 0.0980 0.1000 0.0980 0.1000 11,000 -0.00(-0.99%)
Jul 02, 2019 0.0890 0.1100 0.0800 0.1010 657,178 +0.01(+12.22%)
Jun 28, 2019 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
Jun 27, 2019 0.0890 0.0890 0.0800 0.0890 34,000 +0.00(+0.00%)
Jun 26, 2019 0.0915 0.1040 0.0800 0.0890 709,742 -0.01(-11.00%)
Jun 25, 2019 0.0990 0.1000 0.0800 0.1000 351,904 +0.01(+5.26%)
Jun 21, 2019 0.0950 0.0950 0.0950 0 +0.00(+3.26%)
Jun 20, 2019 0.0940 0.1000 0.0775 0.0920 136,000 +0.01(+8.24%)
Jun 19, 2019 0.0940 0.0950 0.0790 0.0850 34,181 -0.00(-5.56%)
Jun 18, 2019 0.0805 0.1000 0.0805 0.0900 129,742 +0.01(+12.50%)
Jun 17, 2019 0.0860 0.0900 0.0760 0.0800 446,813 -0.01(-15.79%)
Jun 14, 2019 0.0790 0.1000 0.0790 0.0950 170,300 -0.01(-5.00%)
Jun 13, 2019 0.0860 0.1000 0.0800 0.1000 248,720 +0.01(+17.65%)
Jun 12, 2019 0.0940 0.0940 0.0850 0.0850 26,454 -0.01(-9.57%)
Jun 11, 2019 0.0940 0.0940 0.0940 0.0940 27,500 +0.01(+13.80%)
Jun 10, 2019 0.0860 0.0940 0.0820 0.0826 23,000 -0.01(-9.23%)
Jun 07, 2019 0.0850 0.0910 0.0850 0.0910 37,000 +0.01(+19.74%)
Jun 06, 2019 0.0760 0.0760 0.0760 0.0760 5,100 -0.01(-10.59%)
Jun 05, 2019 0.0800 0.0890 0.0750 0.0850 36,900 -0.01(-6.59%)
Jun 04, 2019 0.0900 0.0910 0.0800 0.0910 20,000 -0.01(-5.21%)
Jun 03, 2019 0.0990 0.1050 0.0960 0.0960 43,500 +0.00(+1.05%)
May 31, 2019 0.0810 0.0950 0.0800 0.0950 49,800 +0.02(+20.25%)
May 30, 2019 0.0950 0.0950 0.0790 0.0790 197,600 -0.01(-5.95%)
May 29, 2019 0.0940 0.0950 0.0840 0.0840 59,442 -0.00(-1.18%)
May 28, 2019 0.0850 0.0850 0.0850 0.0850 7,499 -0.00(-5.56%)
May 23, 2019 0.0900 0.0900 0.0900 0 -0.00(-4.26%)
May 22, 2019 0.1010 0.1090 0.0850 0.0940 32,065 +0.00(+4.44%)
May 21, 2019 0.0900 0.1000 0.0900 0.0900 35,000 -0.01(-10.00%)
May 17, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 16, 2019 0.0790 0.0900 0.0780 0.0900 161,000 +0.00(+0.00%)
May 15, 2019 0.0780 0.0900 0.0780 0.0900 71,000 +0.00(+0.00%)
May 14, 2019 0.0800 0.0940 0.0800 0.0900 122,862 +0.01(+7.14%)
May 13, 2019 0.0840 0.0850 0.0840 0.0840 195,249 -0.00(-1.18%)
May 10, 2019 0.0840 0.0950 0.0840 0.0850 291,500 -0.02(-18.27%)
May 09, 2019 0.1040 0.1040 0.0810 0.1040 16,525 +0.00(+0.00%)
May 08, 2019 0.1000 0.1050 0.0800 0.1040 108,929 +0.01(+9.47%)
May 07, 2019 0.0900 0.0950 0.0900 0.0950 16,771 +0.00(+0.00%)
May 06, 2019 0.0820 0.0950 0.0780 0.0950 50,000 +0.02(+20.25%)
May 03, 2019 0.0800 0.0800 0.0790 0.0790 46,000 -0.01(-12.22%)
May 02, 2019 0.0900 0.0900 0.0900 0.0900 65,400 +0.00(+3.45%)
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.