Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Portofino Resources Inc (OP: PFFOF )

0.0234 -0.0007 (-2.90%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.0700 0.0768 0.0700 0.0768 10,300 -0.01(-9.00%)
Oct 29, 2020 0.1000 0.1000 0.0718 0.0844 20,618 +0.02(+40.67%)
Oct 28, 2020 0.0580 0.1000 0.0580 0.0600 13,858 -0.02(-23.08%)
Oct 27, 2020 0.0500 0.0780 0.0500 0.0780 7,200 +0.00(+4.70%)
Oct 26, 2020 0.0500 0.0999 0.0500 0.0745 138,102 -0.01(-7.68%)
Oct 23, 2020 0.0749 0.0895 0.0749 0.0807 9,800 +0.01(+17.98%)
Oct 22, 2020 0.1094 0.1094 0.0600 0.0684 66,440 +0.01(+17.93%)
Oct 21, 2020 0.0780 0.0819 0.0580 0.0580 156,500 -0.02(-22.04%)
Oct 20, 2020 0.0678 0.0744 0.0630 0.0744 127,142 -0.01(-6.88%)
Oct 19, 2020 0.0750 0.0799 0.0700 0.0799 22,028 +0.00(+3.77%)
Oct 16, 2020 0.0790 0.1110 0.0700 0.0770 35,600 -0.00(-5.41%)
Oct 15, 2020 0.0760 0.0827 0.0760 0.0814 177,900 +0.01(+8.53%)
Oct 14, 2020 0.1049 0.1049 0.0750 0.0750 116,632 -0.00(-3.85%)
Oct 13, 2020 0.0800 0.0800 0.0775 0.0780 22,801 -0.00(-2.50%)
Oct 12, 2020 0.0900 0.0955 0.0800 0.0800 35,550 -0.01(-11.01%)
Oct 09, 2020 0.0775 0.0899 0.0775 0.0899 164,900 +0.01(+13.80%)
Oct 08, 2020 0.0850 0.1110 0.0790 0.0790 59,780 -0.03(-24.76%)
Oct 07, 2020 0.0981 0.1050 0.0820 0.1050 175,756 +0.00(+0.00%)
Oct 06, 2020 0.0944 0.1050 0.0790 0.1050 24,000 -0.01(-5.41%)
Oct 05, 2020 0.0809 0.1110 0.0809 0.1110 96,142 +0.02(+17.09%)
Oct 02, 2020 0.0959 0.0959 0.0825 0.0948 18,700 -0.00(-4.24%)
Oct 01, 2020 0.0990 0.0990 0.0990 0.0990 3,008 -0.00(-0.90%)
Sep 30, 2020 0.0809 0.0999 0.0800 0.0999 57,152 +0.00(+4.72%)
Sep 29, 2020 0.1038 0.1038 0.0850 0.0954 40,949 -0.01(-8.09%)
Sep 28, 2020 0.0990 0.1072 0.0900 0.1038 31,530 +0.01(+8.69%)
Sep 25, 2020 0.0800 0.1137 0.0800 0.0955 12,600 -0.01(-9.05%)
Sep 24, 2020 0.0900 0.1194 0.0875 0.1050 45,879 +0.01(+14.88%)
Sep 23, 2020 0.1005 0.1520 0.0848 0.0914 129,829 -0.01(-8.60%)
Sep 22, 2020 0.1070 0.1150 0.1000 0.1000 103,618 -0.01(-11.43%)
Sep 21, 2020 0.1096 0.1199 0.1000 0.1129 285,048 +0.00(+0.98%)
Sep 18, 2020 0.1275 0.1275 0.1010 0.1118 36,300 -0.00(-2.02%)
Sep 17, 2020 0.1002 0.1290 0.1002 0.1141 315,046 +0.00(+3.73%)
Sep 16, 2020 0.1110 0.1200 0.1010 0.1100 273,912 -0.01(-8.33%)
Sep 15, 2020 0.1300 0.1300 0.1050 0.1200 285,656 +0.00(+0.08%)
Sep 14, 2020 0.1177 0.1400 0.1010 0.1199 191,936 -0.02(-11.51%)
Sep 11, 2020 0.1176 0.1400 0.1010 0.1355 70,100 +0.03(+29.05%)
Sep 10, 2020 0.1160 0.1299 0.1050 0.1050 340,295 -0.02(-17.58%)
Sep 09, 2020 0.1500 0.1500 0.1110 0.1274 158,953 -0.01(-4.57%)
Sep 08, 2020 0.1347 0.1500 0.1200 0.1335 364,320 -0.00(-0.52%)
Sep 04, 2020 0.1410 0.1520 0.1256 0.1342 299,600 -0.00(-2.82%)
Sep 03, 2020 0.1550 0.1629 0.1340 0.1381 230,588 -0.03(-16.00%)
Sep 02, 2020 0.1650 0.1650 0.1375 0.1644 216,457 +0.00(+0.00%)
Sep 01, 2020 0.1525 0.1648 0.1400 0.1644 866,733 +0.03(+26.46%)
Aug 31, 2020 0.1550 0.1550 0.1200 0.1300 210,974 +0.01(+9.70%)
Aug 28, 2020 0.1235 0.1550 0.1100 0.1185 430,300 -0.01(-5.20%)
Aug 27, 2020 0.1277 0.1550 0.1199 0.1250 323,338 +0.01(+11.41%)
Aug 26, 2020 0.1157 0.1400 0.0988 0.1122 600,900 -0.02(-13.69%)
Aug 25, 2020 0.1290 0.1499 0.1000 0.1300 127,480 -0.01(-9.60%)
Aug 24, 2020 0.1614 0.1999 0.1300 0.1438 133,862 -0.01(-7.58%)
Aug 21, 2020 0.1571 0.2300 0.1350 0.1556 188,300 -0.01(-6.21%)
Aug 20, 2020 0.1549 0.1659 0.1500 0.1659 52,846 +0.02(+10.60%)
Aug 19, 2020 0.1649 0.1649 0.1498 0.1500 171,282 -0.01(-4.94%)
Aug 18, 2020 0.1558 0.1649 0.1300 0.1578 46,233 +0.02(+12.71%)
Aug 17, 2020 0.1400 0.1649 0.1200 0.1400 57,233 -0.03(-15.36%)
Aug 14, 2020 0.1530 0.1654 0.1395 0.1654 78,800 +0.00(+0.00%)
Aug 13, 2020 0.1600 0.1655 0.1550 0.1654 160,630 +0.00(+0.00%)
Aug 12, 2020 0.1498 0.1749 0.1020 0.1654 66,841 +0.01(+3.57%)
Aug 11, 2020 0.1672 0.1997 0.1496 0.1597 72,709 -0.01(-7.42%)
Aug 10, 2020 0.1741 0.2200 0.1500 0.1725 167,100 -0.05(-22.96%)
Aug 07, 2020 0.1882 0.2499 0.1700 0.2239 201,500 +0.05(+27.94%)
Aug 06, 2020 0.1921 0.2499 0.1750 0.1750 153,564 -0.03(-12.50%)
Aug 05, 2020 0.1861 0.2000 0.1738 0.2000 175,526 +0.00(+0.00%)
Aug 04, 2020 0.1800 0.2200 0.1500 0.2000 258,782 -0.00(-2.39%)
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.