Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Portage Biotech Inc Ord (CSE: PBT-U )

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 (%)
Jul 30, 2018 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jul 27, 2018 0.1050 0.1050 0.1050 0.1050 10,100 -0.01(-8.70%)
Jul 26, 2018 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Jul 25, 2018 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Jul 24, 2018 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+4.55%)
Jul 23, 2018 0.1100 0.1150 0.1100 0.1100 88,200 +0.00(+0.00%)
Jul 20, 2018 0.1150 0.1150 0.1100 0.1100 25,000 +0.00(+0.00%)
Jul 19, 2018 0.1100 0.1100 0.1100 0.1100 7,500 -0.03(-18.52%)
Jul 17, 2018 0.1350 0.1350 0.1350 0 +0.02(+17.39%)
Jul 16, 2018 0.1150 0.1150 0.1050 0.1150 92,500 -0.00(-4.17%)
Jul 13, 2018 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+9.09%)
Jul 12, 2018 0.1100 0.1100 0.1100 0.1100 3,500 -0.03(-18.52%)
Jul 11, 2018 0.1350 0.1350 0.1350 0.1350 4,000 +0.03(+22.73%)
Jul 10, 2018 0.1100 0.1100 0.1100 0.1100 11,600 -0.03(-21.43%)
Jul 09, 2018 0.1400 0.1400 0.1400 0.1400 10,000 +0.03(+27.27%)
Jul 06, 2018 0.1100 0.1100 0.1100 0.1100 9,085 -0.02(-15.38%)
Jul 03, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jun 28, 2018 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Jun 27, 2018 0.1450 0.1450 0.1400 0.1400 12,614 +0.03(+27.27%)
Jun 26, 2018 0.1100 0.1100 0.1100 0.1100 500 -0.03(-21.43%)
Jun 25, 2018 0.1400 0.1400 0.1400 0.1400 4,500 +0.01(+7.69%)
Jun 21, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jun 20, 2018 0.1350 0.1350 0.1350 0.1350 55,000 -0.01(-3.57%)
Jun 18, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jun 15, 2018 0.1200 0.1400 0.1200 0.1350 15,350 +0.01(+3.85%)
Jun 14, 2018 0.1350 0.1350 0.1300 0.1300 11,876 -0.01(-7.14%)
Jun 13, 2018 0.1200 0.1400 0.1200 0.1400 8,500 -0.00(-3.45%)
Jun 12, 2018 0.1400 0.1500 0.1400 0.1450 110,000 +0.00(+3.57%)
Jun 11, 2018 0.1200 0.1450 0.1200 0.1400 42,500 +0.02(+16.67%)
Jun 08, 2018 0.1150 0.1200 0.1150 0.1200 5,542 +0.00(+0.00%)
Jun 07, 2018 0.1100 0.1200 0.1100 0.1200 25,000 +0.00(+0.00%)
Jun 06, 2018 0.1200 0.1200 0.1200 0.1200 82,300 +0.00(+4.35%)
Jun 05, 2018 0.1150 0.1150 0.1100 0.1150 214,500 +0.01(+9.52%)
Jun 04, 2018 0.1050 0.1050 0.1050 0.1050 142,000 +0.00(+0.00%)
Jun 01, 2018 0.1050 0.1050 0.1050 0.1050 45,260 +0.01(+10.53%)
May 31, 2018 0.1050 0.1050 0.0950 0.0950 12,000 +0.01(+5.56%)
May 30, 2018 0.1050 0.1050 0.0900 0.0900 107,487 -0.01(-10.00%)
May 29, 2018 0.1000 0.1000 0.1000 0.1000 35,000 -0.01(-9.09%)
May 25, 2018 0.1100 0.1100 0.1100 0 +0.03(+37.50%)
May 23, 2018 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
May 22, 2018 0.1000 0.1000 0.0950 0.0950 73,290 +0.01(+5.56%)
May 18, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 11, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 10, 2018 0.0850 0.0950 0.0700 0.0950 39,500 +0.00(+0.00%)
May 08, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
May 07, 2018 0.0850 0.0850 0.0800 0.0800 69,000 +0.01(+6.67%)
May 04, 2018 0.0750 0.0750 0.0750 0.0750 24,400 +0.00(+0.00%)
May 03, 2018 0.0800 0.0800 0.0750 0.0750 90,850 -0.01(-6.25%)
May 02, 2018 0.0800 0.0800 0.0800 0.0800 50,000 +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.