Portage Biotech Inc Ord (NQ: PRTG )

0.5775 +0.0375 (+6.94%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 6.160 6.180 5.510 5.540 14,334 -0.29(-4.97%)
Apr 28, 2022 5.780 6.250 5.610 5.830 24,877 -0.15(-2.51%)
Apr 27, 2022 5.560 6.090 5.340 5.980 48,357 +0.64(+11.99%)
Apr 26, 2022 5.500 5.660 4.620 5.340 60,535 -0.38(-6.64%)
Apr 25, 2022 5.110 5.900 5.110 5.720 31,846 +0.44(+8.33%)
Apr 22, 2022 6.100 6.100 5.240 5.280 29,275 -0.60(-10.28%)
Apr 21, 2022 6.620 7.000 5.755 5.885 38,371 -0.65(-9.88%)
Apr 20, 2022 6.280 7.000 6.000 6.530 29,541 +0.17(+2.67%)
Apr 19, 2022 6.270 6.900 6.190 6.360 26,583 -0.07(-1.09%)
Apr 18, 2022 6.380 6.550 6.340 6.430 12,675 +0.04(+0.63%)
Apr 14, 2022 7.150 7.150 6.340 6.390 29,031 -0.67(-9.49%)
Apr 13, 2022 6.480 7.240 6.315 7.060 28,634 +0.58(+8.95%)
Apr 12, 2022 5.700 6.560 5.700 6.480 37,072 +0.82(+14.49%)
Apr 11, 2022 5.840 6.000 5.622 5.660 29,282 -0.34(-5.67%)
Apr 08, 2022 6.140 6.750 5.900 6.000 20,433 -0.14(-2.28%)
Apr 07, 2022 6.210 6.320 6.110 6.140 10,872 -0.07(-1.13%)
Apr 06, 2022 6.430 6.440 6.020 6.210 20,881 -0.08(-1.27%)
Apr 05, 2022 6.530 6.660 6.100 6.290 22,474 -0.14(-2.18%)
Apr 04, 2022 6.800 6.800 6.300 6.430 20,533 -0.30(-4.46%)
Apr 01, 2022 6.520 6.770 6.290 6.730 20,665 +0.16(+2.44%)
Mar 31, 2022 6.720 7.030 6.360 6.570 19,777 -0.26(-3.81%)
Mar 30, 2022 6.800 7.100 6.740 6.830 27,004 -0.04(-0.58%)
Mar 29, 2022 7.340 7.415 6.545 6.870 45,548 +0.12(+1.78%)
Mar 28, 2022 6.990 7.100 6.550 6.750 19,987 -0.11(-1.60%)
Mar 25, 2022 6.830 6.970 6.570 6.860 28,039 -0.08(-1.15%)
Mar 24, 2022 7.400 7.430 6.800 6.940 37,473 -0.50(-6.72%)
Mar 23, 2022 7.520 7.780 7.350 7.440 28,033 -0.20(-2.62%)
Mar 22, 2022 7.680 8.000 7.510 7.640 28,875 +0.09(+1.19%)
Mar 21, 2022 7.990 8.290 7.510 7.550 27,878 -0.58(-7.13%)
Mar 18, 2022 7.720 8.350 7.500 8.130 64,885 +0.35(+4.50%)
Mar 17, 2022 7.600 8.200 7.600 7.780 27,852 +0.26(+3.46%)
Mar 16, 2022 7.730 7.836 7.430 7.520 7,195 +0.01(+0.13%)
Mar 15, 2022 7.660 7.750 7.500 7.510 20,526 -0.07(-0.92%)
Mar 14, 2022 7.800 8.330 7.490 7.580 17,770 -0.25(-3.19%)
Mar 11, 2022 7.330 8.080 7.330 7.830 82,773 -0.59(-7.01%)
Mar 10, 2022 8.190 8.767 8.020 8.420 23,418 -0.02(-0.24%)
Mar 09, 2022 8.450 8.955 7.670 8.440 40,558 +0.37(+4.58%)
Mar 08, 2022 7.740 9.110 7.540 8.070 42,225 +0.13(+1.64%)
Mar 07, 2022 8.320 8.320 7.465 7.940 39,516 +0.07(+0.89%)
Mar 04, 2022 7.230 8.210 7.200 7.870 30,245 +0.56(+7.66%)
Mar 03, 2022 7.637 7.890 6.795 7.310 35,126 -0.34(-4.44%)
Mar 02, 2022 7.490 8.070 7.270 7.650 29,294 +0.03(+0.39%)
Mar 01, 2022 7.760 8.270 7.205 7.620 43,254 -0.33(-4.15%)
Feb 28, 2022 7.980 8.610 7.575 7.950 27,917 +0.07(+0.89%)
Feb 25, 2022 8.350 8.245 7.500 7.880 41,093 -0.37(-4.48%)
Feb 24, 2022 7.000 8.310 6.860 8.250 44,053 +1.00(+13.79%)
Feb 23, 2022 7.615 7.615 6.910 7.250 30,472 -0.36(-4.73%)
Feb 22, 2022 8.140 8.140 7.550 7.610 10,755 -0.55(-6.74%)
Feb 18, 2022 8.160 0 +0.11(+1.37%)
Feb 17, 2022 8.800 8.805 8.050 8.050 20,435 -0.57(-6.61%)
Feb 16, 2022 8.900 8.970 8.500 8.620 10,482 -0.22(-2.49%)
Feb 15, 2022 8.190 9.160 8.170 8.840 20,293 +0.94(+11.90%)
Feb 14, 2022 8.100 8.200 7.800 7.900 11,448 -0.20(-2.47%)
Feb 11, 2022 8.240 8.440 7.980 8.100 10,240 -0.12(-1.46%)
Feb 10, 2022 8.700 9.070 8.110 8.220 17,727 -0.50(-5.73%)
Feb 09, 2022 7.910 8.900 7.910 8.720 22,192 +0.56(+6.86%)
Feb 08, 2022 8.150 8.300 7.915 8.160 15,975 -0.13(-1.57%)
Feb 07, 2022 8.270 8.380 8.170 8.290 6,980 +0.01(+0.12%)
Feb 04, 2022 8.113 8.498 8.060 8.280 15,824 +0.00(+0.00%)
Feb 03, 2022 8.280 8.370 7.751 8.280 26,053 +0.00(+0.00%)
Feb 02, 2022 8.680 8.680 8.060 8.280 11,952 -0.56(-6.33%)
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.