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 (%)
Jul 31, 2020 10.50 10.50 10.00 10.20 700 +0.30(+3.03%)
Jul 30, 2020 9.900 9.900 9.900 9.900 2,012 +0.21(+2.17%)
Jul 29, 2020 9.740 9.740 9.690 9.690 5,332 -0.15(-1.56%)
Jul 28, 2020 10.56 10.56 9.844 9.844 1,092 -0.06(-0.57%)
Jul 27, 2020 9.740 9.900 9.740 9.900 1,101 -0.40(-3.93%)
Jul 24, 2020 10.48 10.60 9.894 10.30 1,000 -0.14(-1.39%)
Jul 23, 2020 9.998 10.50 9.998 10.45 550 +0.65(+6.63%)
Jul 22, 2020 10.40 10.40 9.800 9.800 920 -0.60(-5.77%)
Jul 21, 2020 10.40 10.40 10.40 10.40 779 +0.53(+5.32%)
Jul 20, 2020 9.875 9.875 9.875 9.875 449 +0.13(+1.30%)
Jul 17, 2020 10.26 10.50 9.748 9.748 1,700 -0.50(-4.89%)
Jul 16, 2020 9.596 10.25 9.136 10.25 4,215 +0.50(+5.14%)
Jul 15, 2020 9.750 10.10 9.748 9.748 3,198 +0.00(+0.00%)
Jul 14, 2020 9.996 10.10 9.726 9.748 3,286 -0.40(-3.94%)
Jul 13, 2020 10.25 10.25 10.15 10.15 1,033 -0.60(-5.60%)
Jul 10, 2020 10.20 10.75 10.20 10.75 800 +0.31(+3.02%)
Jul 09, 2020 10.98 10.98 10.25 10.44 2,250 +10.33(+9386.36%)
Jun 03, 2020 0.1100 0.1100 0.1100 0 -0.01(-6.86%)
Jun 02, 2020 0.1300 0.1300 0.1180 0.1181 446,791 -0.00(-1.58%)
Jun 01, 2020 0.1250 0.1250 0.1150 0.1200 877,540 -0.01(-5.51%)
May 29, 2020 0.1250 0.1400 0.1250 0.1270 84,700 +0.00(+1.60%)
May 28, 2020 0.1400 0.1400 0.1250 0.1250 875,324 -0.01(-3.85%)
May 27, 2020 0.1400 0.1400 0.1250 0.1300 757,969 -0.01(-7.14%)
May 26, 2020 0.1500 0.1500 0.1350 0.1400 1,571,420 +0.01(+3.70%)
May 22, 2020 0.1370 0.1500 0.1250 0.1350 608,900 -0.01(-3.57%)
May 21, 2020 0.1440 0.1500 0.1350 0.1400 338,140 -0.00(-1.89%)
May 20, 2020 0.1400 0.1450 0.1300 0.1427 271,861 +0.01(+4.31%)
May 19, 2020 0.1400 0.1400 0.1280 0.1368 598,938 +0.00(+1.33%)
May 18, 2020 0.1375 0.1375 0.1350 0.1350 118,693 -0.00(-1.82%)
May 15, 2020 0.1299 0.1450 0.1200 0.1375 796,000 +0.01(+10.00%)
May 14, 2020 0.1389 0.1440 0.1230 0.1250 447,616 -0.01(-6.02%)
May 13, 2020 0.1250 0.1410 0.1250 0.1330 369,556 +0.01(+6.40%)
May 12, 2020 0.1295 0.1320 0.1200 0.1250 565,813 +0.00(+1.63%)
May 11, 2020 0.1210 0.1300 0.1140 0.1230 357,184 +0.00(+1.65%)
May 08, 2020 0.1210 0.1210 0.1170 0.1210 120,500 -0.01(-3.97%)
May 07, 2020 0.1200 0.1300 0.1100 0.1260 78,337 +0.01(+9.57%)
May 06, 2020 0.1100 0.1300 0.1100 0.1150 329,435 +0.01(+9.52%)
May 05, 2020 0.1150 0.1240 0.1050 0.1050 152,300 -0.01(-7.89%)
May 04, 2020 0.1000 0.1150 0.1000 0.1140 21,000 +0.00(+3.64%)
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.