Portage Biotech Inc Ord (NQ: PRTG )

8.890 -0.460 (-4.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 9.150 9.660 8.740 8.890 19,794 -0.46(-4.92%)
Jan 20, 2022 10.00 10.07 8.744 9.350 28,051 -0.75(-7.43%)
Jan 19, 2022 10.29 10.47 10.00 10.10 16,194 -0.02(-0.20%)
Jan 18, 2022 11.57 11.57 10.00 10.12 9,607 -0.42(-3.98%)
Jan 14, 2022 10.54 0 +0.11(+1.05%)
Jan 13, 2022 10.62 10.70 10.20 10.43 10,134 -0.39(-3.60%)
Jan 12, 2022 10.99 11.54 10.54 10.82 23,196 +0.07(+0.65%)
Jan 11, 2022 10.65 11.10 10.00 10.75 15,418 +0.31(+2.97%)
Jan 10, 2022 10.79 10.79 10.13 10.44 15,694 -0.64(-5.78%)
Jan 07, 2022 10.77 11.44 10.77 11.08 15,876 +0.11(+1.00%)
Jan 06, 2022 11.70 11.70 10.83 10.97 13,003 -0.63(-5.43%)
Jan 05, 2022 11.27 11.67 10.71 11.60 16,432 +0.22(+1.93%)
Jan 04, 2022 11.75 12.14 10.98 11.38 18,095 -0.62(-5.17%)
Jan 03, 2022 11.01 12.10 10.77 12.00 20,016 +1.27(+11.84%)
Dec 31, 2021 11.18 11.49 10.57 10.73 21,986 -0.23(-2.10%)
Dec 30, 2021 10.95 11.24 10.52 10.96 32,114 +0.01(+0.09%)
Dec 29, 2021 11.40 11.50 10.80 10.95 16,661 -0.41(-3.61%)
Dec 28, 2021 12.02 12.03 11.30 11.36 21,788 -0.78(-6.43%)
Dec 27, 2021 12.60 12.60 11.79 12.14 10,287 -0.46(-3.65%)
Dec 23, 2021 12.86 13.05 12.51 12.60 12,875 -0.33(-2.55%)
Dec 22, 2021 12.51 13.19 12.51 12.93 22,167 -0.03(-0.23%)
Dec 21, 2021 12.69 13.49 12.61 12.96 13,951 +0.22(+1.73%)
Dec 20, 2021 13.10 13.44 12.54 12.74 17,451 -0.59(-4.43%)
Dec 17, 2021 12.39 13.44 12.39 13.33 19,226 +0.82(+6.55%)
Dec 16, 2021 12.68 12.91 11.88 12.51 15,867 +0.38(+3.13%)
Dec 15, 2021 11.77 12.50 11.26 12.13 29,175 +0.35(+2.97%)
Dec 14, 2021 12.45 12.83 11.52 11.78 11,316 -0.76(-6.06%)
Dec 13, 2021 12.76 13.10 12.04 12.54 20,244 -0.15(-1.18%)
Dec 10, 2021 12.90 13.58 12.50 12.69 20,027 -0.32(-2.46%)
Dec 09, 2021 12.76 13.71 12.76 13.01 13,825 -0.71(-5.17%)
Dec 08, 2021 12.73 13.84 12.51 13.72 28,153 +0.90(+7.02%)
Dec 07, 2021 12.78 13.00 12.00 12.82 51,742 +0.22(+1.75%)
Dec 06, 2021 13.09 13.93 11.85 12.60 118,380 -0.48(-3.67%)
Dec 03, 2021 13.56 13.68 12.66 13.08 43,584 -0.89(-6.37%)
Dec 02, 2021 13.73 14.10 13.23 13.97 43,945 +0.48(+3.56%)
Dec 01, 2021 15.07 15.07 13.13 13.49 68,053 -1.24(-8.42%)
Nov 30, 2021 15.00 15.41 14.36 14.73 41,120 -0.27(-1.80%)
Nov 29, 2021 16.05 16.68 15.00 15.00 44,721 -0.61(-3.91%)
Nov 26, 2021 15.50 16.82 15.50 15.61 24,686 -0.68(-4.17%)
Nov 24, 2021 16.57 17.92 15.83 16.29 63,385 -0.70(-4.12%)
Nov 23, 2021 17.85 18.39 16.67 16.99 29,717 -0.78(-4.39%)
Nov 22, 2021 19.26 20.37 17.69 17.77 76,120 -1.35(-7.06%)
Nov 19, 2021 20.12 21.38 19.06 19.12 37,448 -1.45(-7.05%)
Nov 18, 2021 21.42 20.80 20.11 20.57 23,117 -0.42(-2.00%)
Nov 17, 2021 20.80 22.72 20.80 20.99 8,915 -0.13(-0.62%)
Nov 16, 2021 22.01 23.05 20.91 21.12 9,503 -0.74(-3.39%)
Nov 15, 2021 21.80 23.99 20.45 21.86 36,728 +0.13(+0.60%)
Nov 12, 2021 22.03 22.08 21.22 21.73 8,165 -0.01(-0.05%)
Nov 11, 2021 21.33 22.99 21.33 21.74 9,858 +0.41(+1.92%)
Nov 10, 2021 22.48 21.33 21.33 17,867 -1.49(-6.53%)
Nov 09, 2021 22.50 23.18 21.90 22.82 14,366 +0.03(+0.13%)
Nov 08, 2021 23.20 23.89 22.01 22.79 14,877 -0.83(-3.51%)
Nov 05, 2021 23.80 23.92 23.00 23.62 28,281 -0.11(-0.46%)
Nov 04, 2021 23.75 23.75 23.09 23.73 16,873 -0.01(-0.04%)
Nov 03, 2021 22.59 23.95 22.20 23.74 14,497 +0.52(+2.24%)
Nov 02, 2021 22.01 23.44 22.01 23.22 35,027 +0.83(+3.71%)
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.