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, 2015 0.0960 0.1000 0.0960 0.1000 56,900 +0.00(+0.00%)
Apr 29, 2015 0.1001 0.1001 0.1000 0.1000 57,900 -0.01(-11.89%)
Apr 28, 2015 0.1000 0.1135 0.1000 0.1135 16,000 -0.01(-4.62%)
Apr 27, 2015 0.1180 0.1200 0.1180 0.1190 55,200 +0.00(+0.85%)
Apr 24, 2015 0.1050 0.1180 0.1050 0.1180 52,610 +0.00(+4.42%)
Apr 21, 2015 0.1130 0.1130 0.1130 14 +0.00(+2.73%)
Apr 20, 2015 0.1050 0.1100 0.1050 0.1100 9,800 +0.00(+0.00%)
Apr 17, 2015 0.0860 0.1100 0.0860 0.1100 15,200 +0.02(+22.22%)
Apr 16, 2015 0.0900 0.0900 0.0900 0.0900 1,469 +0.00(+4.65%)
Apr 15, 2015 0.0860 0.0860 0.0860 0.0860 3,700 -0.00(-4.44%)
Apr 14, 2015 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Apr 13, 2015 0.0900 0.0900 0.0800 0.0800 72,002 -0.01(-11.01%)
Apr 10, 2015 0.0899 0.0899 0.0899 0.0899 26,014 -0.00(-0.11%)
Apr 09, 2015 0.1197 0.1197 0.0805 0.0900 305,250 -0.03(-24.81%)
Apr 08, 2015 0.1197 0.1197 0.1197 0.1197 2,169 +0.01(+5.11%)
Apr 07, 2015 0.1199 0.1199 0.1060 0.1139 76,452 -0.01(-5.10%)
Apr 06, 2015 0.1200 0.1200 0.1199 0.1200 102,100 +0.00(+0.00%)
Apr 02, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.08%)
Apr 01, 2015 0.1200 0.1200 0.1199 0.1199 1,685 -0.00(-0.08%)
Mar 31, 2015 0.1200 0.1200 0.1200 0.1200 316,000 +0.00(+4.35%)
Mar 30, 2015 0.1150 0.1190 0.1150 0.1150 81,786 -0.00(-4.17%)
Mar 27, 2015 0.1199 0.1200 0.1190 0.1200 64,900 +0.01(+8.99%)
Mar 26, 2015 0.1200 0.1200 0.1101 0.1101 71,849 -0.01(-8.25%)
Mar 25, 2015 0.1098 0.1200 0.1098 0.1200 68,840 +0.01(+9.19%)
Mar 24, 2015 0.1100 0.1100 0.1099 0.1099 4,320 -0.01(-4.43%)
Mar 23, 2015 0.1198 0.1250 0.1150 0.1150 184,095 -0.00(-4.09%)
Mar 19, 2015 0.1199 0.1199 0.1199 0 +0.03(+33.22%)
Mar 18, 2015 0.0830 0.0948 0.0800 0.0900 91,875 -0.00(-5.16%)
Mar 17, 2015 0.1001 0.1100 0.0620 0.0949 148,038 -0.01(-5.10%)
Mar 16, 2015 0.1000 0.1150 0.1000 0.1000 22,400 -0.01(-9.09%)
Mar 13, 2015 0.1000 0.1100 0.1000 0.1100 39,900 +0.00(+0.00%)
Mar 12, 2015 0.1000 0.1200 0.1000 0.1100 47,132 +0.01(+10.00%)
Mar 11, 2015 0.1000 0.1000 0.0900 0.1000 29,600 +0.01(+11.11%)
Mar 10, 2015 0.0840 0.0900 0.0590 0.0900 7,977 +0.00(+5.88%)
Mar 09, 2015 0.0716 0.0850 0.0716 0.0850 12,000 -0.00(-5.56%)
Mar 05, 2015 0.0900 0.0900 0.0900 0 +0.01(+6.51%)
Mar 04, 2015 0.0713 0.0845 0.0713 0.0845 19,500 +0.00(+0.00%)
Mar 03, 2015 0.0845 0.0845 0.0845 0.0845 1,000 +0.01(+6.77%)
Mar 02, 2015 0.0900 0.0900 0.0710 0.0791 190,312 -0.01(-12.07%)
Feb 26, 2015 0.0900 0.0900 0.0900 0 +0.02(+26.76%)
Feb 25, 2015 0.0960 0.0960 0.0710 0.0710 129,022 -0.03(-29.00%)
Feb 24, 2015 0.0900 0.1000 0.0900 0.1000 5,900 +0.00(+0.00%)
Feb 20, 2015 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Feb 19, 2015 0.0820 0.0820 0.0710 0.0800 55,870 -0.01(-11.11%)
Feb 18, 2015 0.0900 0.0900 0.0700 0.0900 20,000 -0.01(-5.26%)
Feb 17, 2015 0.0700 0.0950 0.0700 0.0950 671 +0.00(+0.00%)
Feb 12, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Feb 11, 2015 0.0750 0.0850 0.0510 0.0850 224,135 -0.02(-19.05%)
Feb 10, 2015 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+16.67%)
Feb 09, 2015 0.0900 0.0900 0.0900 0.0900 1,095 +0.01(+20.00%)
Feb 06, 2015 0.0860 0.0900 0.0750 0.0750 297,720 -0.01(-12.79%)
Feb 05, 2015 0.0910 0.0910 0.0850 0.0860 216,870 -0.04(-33.85%)
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.