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, 2014 0.1000 0.1100 0.0950 0.0950 26,000 -0.01(-5.00%)
Apr 29, 2014 0.1000 0.1140 0.0900 0.1000 29,200 -0.02(-16.67%)
Apr 28, 2014 0.1050 0.1200 0.1050 0.1200 8,200 +0.00(+4.35%)
Apr 25, 2014 0.1000 0.1150 0.1000 0.1150 11,000 +0.03(+35.29%)
Apr 24, 2014 0.1005 0.1005 0.0850 0.0850 29,108 -0.03(-29.17%)
Apr 22, 2014 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Apr 21, 2014 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Apr 17, 2014 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Apr 15, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 11, 2014 0.1200 0.1200 0.1200 0.1200 1 +0.00(+0.00%)
Apr 10, 2014 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Apr 09, 2014 0.1200 0.1200 0.1200 0.1200 1,500 +0.02(+19.88%)
Apr 08, 2014 0.1001 0.1001 0.1001 0.1001 4,000 -0.02(-16.58%)
Apr 07, 2014 0.1001 0.1200 0.1001 0.1200 4,473 +0.00(+0.00%)
Apr 04, 2014 0.1001 0.1200 0.1001 0.1200 0 +0.00(+0.00%)
Apr 03, 2014 0.1100 0.1200 0.1100 0.1200 13,310 +0.00(+0.08%)
Apr 02, 2014 0.1001 0.1199 0.1001 0.1199 9,800 +0.00(+0.00%)
Mar 31, 2014 0.1199 0.1199 0.1199 0 +0.04(+49.69%)
Mar 28, 2014 0.0905 0.1200 0.0801 0.0801 0 -0.04(-33.25%)
Mar 27, 2014 0.0610 0.1200 0.0610 0.1200 4,827 +0.00(+0.00%)
Mar 26, 2014 0.1050 0.1200 0.1050 0.1200 42,800 +0.01(+9.19%)
Mar 25, 2014 0.1250 0.1430 0.1099 0.1099 182,069 -0.02(-15.46%)
Mar 24, 2014 0.1300 0.1430 0.1300 0.1300 43,500 -0.01(-9.72%)
Mar 20, 2014 0.1440 0.1440 0.1440 0.1440 0 +0.01(+10.77%)
Mar 19, 2014 0.1488 0.1488 0.1291 0.1300 82,815 -0.02(-12.69%)
Mar 17, 2014 0.1489 0.1489 0.1489 0.1489 0 +0.00(+0.00%)
Mar 14, 2014 0.1489 0.1489 0.1395 0.1489 0 +0.00(+0.00%)
Mar 12, 2014 0.1489 0.1489 0.1489 0 -0.00(-0.73%)
Mar 11, 2014 0.1500 0.1500 0.1500 0.1500 154,515 -0.02(-11.76%)
Mar 10, 2014 0.1600 0.1700 0.1520 0.1700 27,966 +0.01(+6.25%)
Mar 07, 2014 0.1600 0.1700 0.1452 0.1600 0 +0.02(+14.29%)
Mar 06, 2014 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-6.67%)
Mar 05, 2014 0.1600 0.1700 0.1500 0.1500 91,500 -0.02(-11.76%)
Mar 04, 2014 0.1551 0.1700 0.1404 0.1700 24,700 +0.02(+13.33%)
Mar 03, 2014 0.1408 0.1500 0.1400 0.1500 83,500 +0.00(+0.00%)
Feb 28, 2014 0.1500 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Feb 26, 2014 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Feb 25, 2014 0.1500 0.1500 0.1305 0.1500 55,580 +0.00(+0.00%)
Feb 24, 2014 0.1301 0.1600 0.1301 0.1500 65,896 -0.01(-6.25%)
Feb 21, 2014 0.1560 0.1600 0.1560 0.1600 0 +0.00(+0.00%)
Feb 20, 2014 0.1550 0.1600 0.1550 0.1600 102,851 +0.00(+0.00%)
Feb 19, 2014 0.1575 0.1600 0.1575 0.1600 12,500 +0.00(+0.00%)
Feb 18, 2014 0.1550 0.1600 0.1550 0.1600 17,000 -0.01(-3.03%)
Feb 14, 2014 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Feb 13, 2014 0.1550 0.1600 0.1525 0.1600 131,042 +0.00(+0.00%)
Feb 12, 2014 0.1600 0.1600 0.1600 0.1600 23,200 +0.00(+0.00%)
Feb 11, 2014 0.1600 0.1600 0.1600 0.1600 10,550 +0.01(+3.23%)
Feb 10, 2014 0.1600 0.1600 0.1550 0.1550 9,473 +0.00(+1.64%)
Feb 07, 2014 0.1551 0.1600 0.1525 0.1525 0 -0.03(-15.28%)
Feb 05, 2014 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Feb 04, 2014 0.1550 0.1550 0.1400 0.1500 68,407 -0.01(-6.25%)
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.