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%)
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.