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

Portage Biotech Inc Ord (NQ: PRTG )

0.4789 +0.2219 (+86.34%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2023 3.500 3.500 3.400 3.495 5,198 +0.00(+0.14%)
Jun 29, 2023 3.410 3.490 3.405 3.490 5,904 +0.29(+9.06%)
Jun 28, 2023 3.254 3.355 3.190 3.200 8,589 -0.12(-3.61%)
Jun 27, 2023 3.210 3.330 3.082 3.320 2,142 -0.02(-0.60%)
Jun 26, 2023 3.170 3.350 3.170 3.340 7,044 -0.02(-0.60%)
Jun 23, 2023 3.251 3.360 3.251 3.360 4,838 +0.01(+0.30%)
Jun 22, 2023 3.420 3.470 3.260 3.350 11,691 -0.21(-5.90%)
Jun 21, 2023 3.670 3.688 3.350 3.560 16,407 -0.12(-3.26%)
Jun 20, 2023 3.750 3.888 3.600 3.680 5,494 -0.08(-2.26%)
Jun 16, 2023 3.750 3.780 3.591 3.765 5,659 +0.06(+1.48%)
Jun 15, 2023 3.760 3.845 3.670 3.710 9,463 -0.10(-2.62%)
Jun 14, 2023 3.680 3.850 3.680 3.810 4,003 +0.15(+4.10%)
Jun 13, 2023 3.840 3.900 3.590 3.660 8,292 +0.02(+0.55%)
Jun 12, 2023 3.810 3.890 3.600 3.640 5,852 -0.23(-5.94%)
Jun 09, 2023 3.830 3.900 3.759 3.870 4,511 +0.06(+1.57%)
Jun 08, 2023 3.750 3.975 3.740 3.810 23,489 +0.06(+1.49%)
Jun 07, 2023 3.700 3.863 3.590 3.754 13,524 -0.01(-0.16%)
Jun 06, 2023 3.820 3.921 3.692 3.760 27,659 -0.01(-0.27%)
Jun 05, 2023 3.740 4.400 3.650 3.770 100,772 +0.12(+3.29%)
Jun 02, 2023 3.790 3.790 3.530 3.650 28,646 -0.01(-0.27%)
Jun 01, 2023 3.480 3.750 3.480 3.660 28,933 +0.18(+5.17%)
May 31, 2023 3.334 3.540 3.334 3.480 6,099 +0.13(+3.88%)
May 30, 2023 3.530 3.530 3.260 3.350 7,992 -0.05(-1.47%)
May 26, 2023 3.190 3.400 3.160 3.400 16,791 +0.22(+6.92%)
May 25, 2023 3.330 3.458 3.150 3.180 35,878 -0.12(-3.64%)
May 24, 2023 3.270 3.490 3.260 3.300 16,304 +0.05(+1.54%)
May 23, 2023 2.860 3.440 2.856 3.250 58,970 +0.52(+19.05%)
May 22, 2023 3.030 3.100 2.700 2.730 16,700 -0.19(-6.51%)
May 19, 2023 3.000 3.030 2.700 2.920 20,695 -0.09(-2.99%)
May 18, 2023 3.300 3.300 2.990 3.010 5,224 -0.20(-6.23%)
May 17, 2023 3.220 3.230 3.060 3.210 5,059 +0.03(+0.94%)
May 16, 2023 3.130 3.230 3.040 3.180 10,875 -0.03(-0.93%)
May 15, 2023 3.030 3.300 3.010 3.210 9,902 +0.00(+0.00%)
May 12, 2023 3.220 3.260 3.210 3.210 6,798 +0.05(+1.58%)
May 11, 2023 3.120 3.250 3.100 3.160 23,998 +0.07(+2.27%)
May 10, 2023 3.100 3.210 3.060 3.090 8,081 +0.04(+1.31%)
May 09, 2023 3.120 3.167 3.045 3.050 1,918 -0.12(-3.94%)
May 08, 2023 3.100 3.175 3.040 3.175 5,993 +0.04(+1.28%)
May 05, 2023 3.060 3.261 3.060 3.135 13,600 +0.21(+7.36%)
May 04, 2023 3.050 3.200 2.920 2.920 15,795 -0.23(-7.30%)
May 03, 2023 3.720 3.800 2.610 3.150 132,427 -0.51(-13.93%)
May 02, 2023 3.840 3.880 3.600 3.660 21,939 +0.12(+3.39%)
May 01, 2023 3.300 3.879 3.300 3.540 22,582 +0.20(+5.99%)
Apr 28, 2023 3.180 3.413 3.180 3.340 18,124 +0.27(+8.92%)
Apr 27, 2023 3.210 3.320 3.000 3.067 5,421 -0.15(-4.77%)
Apr 26, 2023 3.356 3.356 3.200 3.220 9,811 -0.07(-2.13%)
Apr 25, 2023 3.590 3.590 3.270 3.290 8,097 -0.23(-6.53%)
Apr 24, 2023 3.210 3.580 3.200 3.520 18,644 +0.23(+6.99%)
Apr 21, 2023 3.320 3.321 3.200 3.290 7,611 +0.00(+0.00%)
Apr 20, 2023 3.400 3.480 3.206 3.290 11,670 -0.09(-2.66%)
Apr 19, 2023 3.380 3.430 3.230 3.380 6,157 +0.08(+2.42%)
Apr 18, 2023 3.200 3.330 3.190 3.300 11,540 +0.18(+5.77%)
Apr 17, 2023 3.170 3.300 3.030 3.120 4,560 -0.03(-0.95%)
Apr 14, 2023 3.250 3.250 3.010 3.150 5,477 -0.02(-0.63%)
Apr 13, 2023 3.200 3.290 3.000 3.170 16,560 -0.01(-0.31%)
Apr 12, 2023 3.060 3.290 3.000 3.180 10,593 +0.10(+3.25%)
Apr 11, 2023 3.150 3.160 2.840 3.080 19,918 -0.04(-1.28%)
Apr 10, 2023 2.905 3.160 2.905 3.120 9,145 +0.17(+5.76%)
Apr 06, 2023 3.000 3.080 2.910 2.950 9,947 -0.06(-1.99%)
Apr 05, 2023 3.100 3.200 2.870 3.010 14,255 -0.03(-0.99%)
Apr 04, 2023 3.160 3.270 2.870 3.040 15,137 -0.08(-2.56%)
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.