Portage Biotech Inc Ord (NQ: PRTG )

5.600 +0.050 (+0.90%)
Streaming Delayed Price Updated: 9:55 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 5.810 6.193 5.550 5.550 41,607 -0.40(-6.72%)
Oct 29, 2024 5.760 6.128 5.600 5.950 76,406 +0.15(+2.59%)
Oct 28, 2024 6.460 6.560 5.795 5.800 39,738 -0.56(-8.81%)
Oct 25, 2024 6.220 7.110 6.100 6.360 101,492 +0.18(+2.91%)
Oct 24, 2024 5.650 6.990 5.420 6.180 262,160 +0.54(+9.57%)
Oct 23, 2024 5.950 5.950 5.412 5.640 36,933 -0.30(-5.05%)
Oct 22, 2024 5.730 5.980 5.730 5.940 14,394 +0.11(+1.89%)
Oct 21, 2024 6.060 6.060 5.770 5.830 25,904 -0.30(-4.89%)
Oct 18, 2024 6.740 6.740 5.900 6.130 115,806 -0.58(-8.64%)
Oct 17, 2024 7.040 7.040 6.250 6.710 83,664 +0.01(+0.15%)
Oct 16, 2024 6.650 7.260 6.365 6.700 117,461 +0.44(+7.03%)
Oct 15, 2024 7.250 7.380 6.121 6.260 51,139 -1.13(-15.29%)
Oct 14, 2024 7.050 7.450 6.700 7.390 42,308 +0.31(+4.38%)
Oct 11, 2024 6.840 7.130 6.660 7.080 27,873 +0.29(+4.27%)
Oct 10, 2024 7.070 7.070 6.500 6.790 45,944 -0.11(-1.59%)
Oct 09, 2024 7.730 8.118 6.685 6.900 95,973 -0.47(-6.38%)
Oct 08, 2024 5.450 7.430 5.442 7.370 422,381 +1.90(+34.73%)
Oct 07, 2024 5.500 5.730 5.379 5.470 37,231 -0.04(-0.73%)
Oct 04, 2024 5.720 5.870 5.310 5.510 34,900 -0.34(-5.81%)
Oct 03, 2024 5.330 6.340 5.330 5.850 63,593 +0.46(+8.53%)
Oct 02, 2024 6.100 6.147 5.300 5.390 68,498 -0.76(-12.36%)
Oct 01, 2024 6.650 6.650 6.110 6.150 49,107 -0.50(-7.52%)
Sep 30, 2024 6.950 7.200 6.650 6.650 276,636 -0.28(-4.04%)
Sep 27, 2024 7.360 7.490 6.914 6.930 64,897 -0.24(-3.35%)
Sep 26, 2024 7.400 7.690 6.928 7.170 152,026 +0.20(+2.87%)
Sep 25, 2024 6.930 7.740 6.800 6.970 78,338 +0.14(+2.05%)
Sep 24, 2024 7.780 7.780 6.830 6.830 105,901 -0.98(-12.55%)
Sep 23, 2024 8.520 8.994 7.350 7.810 149,109 -0.91(-10.44%)
Sep 20, 2024 10.09 10.66 8.300 8.720 492,720 -1.49(-14.59%)
Sep 19, 2024 11.64 12.93 8.270 10.21 2,477,138 +0.30(+3.03%)
Sep 18, 2024 12.64 23.01 8.800 9.910 51,505,976 +5.38(+118.76%)
Sep 17, 2024 4.040 4.890 3.850 4.530 101,039 +0.61(+15.56%)
Sep 16, 2024 3.570 4.180 3.570 3.920 117,346 +0.36(+10.11%)
Sep 13, 2024 3.620 3.920 3.540 3.560 43,349 +0.04(+1.14%)
Sep 12, 2024 3.410 3.616 3.410 3.520 34,150 +0.14(+4.14%)
Sep 11, 2024 3.100 3.700 3.031 3.380 76,169 +0.23(+7.30%)
Sep 10, 2024 2.830 3.730 2.830 3.150 382,686 +0.31(+10.92%)
Sep 09, 2024 2.970 3.190 2.810 2.840 21,398 -0.13(-4.38%)
Sep 06, 2024 3.360 3.390 2.900 2.970 34,341 -0.42(-12.39%)
Sep 05, 2024 3.900 4.010 3.200 3.390 90,373 -0.42(-11.02%)
Sep 04, 2024 3.700 3.990 3.580 3.810 118,256 +0.11(+2.97%)
Sep 03, 2024 3.270 3.870 3.270 3.700 442,588 +0.25(+7.25%)
Aug 30, 2024 4.550 4.555 3.110 3.450 196,003 -1.07(-23.67%)
Aug 29, 2024 6.730 6.730 4.520 4.520 194,738 -2.13(-32.03%)
Aug 28, 2024 6.390 6.650 5.870 6.650 178,583 +0.26(+4.07%)
Aug 27, 2024 6.370 7.280 6.120 6.390 840,580 -0.03(-0.47%)
Aug 26, 2024 5.750 6.670 5.300 6.420 1,180,637 +0.42(+7.00%)
Aug 23, 2024 4.250 8.280 3.900 6.000 49,669,160 +3.30(+122.20%)
Aug 22, 2024 2.590 2.790 2.420 2.700 113,171 +0.05(+1.90%)
Aug 21, 2024 2.540 2.820 2.450 2.650 61,094 +0.05(+1.92%)
Aug 20, 2024 2.410 2.730 2.300 2.600 186,688 +0.04(+1.56%)
Aug 19, 2024 2.340 3.070 2.300 2.560 466,888 -0.19(-6.91%)
Aug 16, 2024 3.270 3.573 2.750 2.750 234,753 -0.75(-21.43%)
Aug 15, 2024 2.250 4.540 2.210 3.500 2,511,816 +1.35(+62.79%)
Aug 14, 2024 2.358 2.654 2.098 2.150 65,281 -0.31(-12.67%)
Aug 13, 2024 2.740 2.776 2.200 2.462 52,258 -0.54(-18.10%)
Aug 12, 2024 3.104 3.290 2.940 3.006 3,893 +0.02(+0.67%)
Aug 09, 2024 3.200 3.386 2.936 2.986 8,976 -0.25(-7.84%)
Aug 08, 2024 3.200 3.374 3.200 3.240 4,220 +0.02(+0.68%)
Aug 07, 2024 3.204 3.454 3.030 3.218 6,622 +0.05(+1.71%)
Aug 06, 2024 2.860 3.196 2.860 3.164 7,459 +0.35(+12.44%)
Aug 05, 2024 2.680 3.200 2.642 2.814 19,156 -0.38(-11.84%)
Aug 02, 2024 3.630 3.630 3.116 3.192 12,138 -0.36(-10.24%)
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.