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

Portage Biotech Inc Ord (NQ: PRTG )

0.2400 +0.0188 (+8.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 0.2200 0.2998 0.2200 0.2400 146,652 +0.02(+8.50%)
Apr 17, 2024 0.2726 0.2810 0.1999 0.2212 271,159 -0.06(-21.28%)
Apr 16, 2024 0.3298 0.3298 0.2047 0.2810 275,996 -0.06(-17.35%)
Apr 15, 2024 0.4630 0.4630 0.2200 0.3400 630,863 -0.11(-25.27%)
Apr 12, 2024 0.4900 0.5100 0.3606 0.4550 281,347 -0.04(-9.00%)
Apr 11, 2024 0.5080 0.5494 0.5000 0.5000 12,797 +0.01(+2.02%)
Apr 10, 2024 0.5300 0.6399 0.4800 0.4901 87,681 -0.00(-0.18%)
Apr 09, 2024 0.5441 0.5770 0.4810 0.4910 24,607 -0.05(-8.41%)
Apr 08, 2024 0.5200 0.5999 0.5110 0.5361 17,857 +0.03(+5.12%)
Apr 05, 2024 0.5000 0.5300 0.5000 0.5100 5,665 -0.01(-1.26%)
Apr 04, 2024 0.5263 0.5349 0.5010 0.5165 9,425 -0.00(-0.31%)
Apr 03, 2024 0.5350 0.5350 0.5110 0.5181 5,162 -0.01(-1.74%)
Apr 02, 2024 0.5500 0.6399 0.5100 0.5273 21,458 -0.03(-4.65%)
Apr 01, 2024 0.5510 0.6400 0.5000 0.5530 16,726 -0.01(-1.83%)
Mar 28, 2024 0.5710 0.6400 0.5500 0.5633 17,067 +0.02(+4.31%)
Mar 27, 2024 0.5300 0.6400 0.5190 0.5400 66,470 +0.01(+1.89%)
Mar 26, 2024 0.5000 0.5800 0.5000 0.5300 32,269 +0.05(+9.73%)
Mar 25, 2024 0.5120 0.5494 0.4600 0.4830 40,116 -0.02(-3.40%)
Mar 22, 2024 0.5502 0.5799 0.5000 0.5000 39,753 -0.07(-11.85%)
Mar 21, 2024 0.4501 0.8000 0.4500 0.5672 513,561 +0.12(+26.04%)
Mar 20, 2024 0.5400 0.5600 0.4500 0.4500 12,491 -0.10(-18.18%)
Mar 19, 2024 0.5500 0.5900 0.5300 0.5500 13,513 -0.02(-4.35%)
Mar 18, 2024 0.5500 0.6500 0.5500 0.5750 18,459 +0.02(+4.55%)
Mar 15, 2024 0.5900 0.5900 0.5350 0.5500 22,672 +0.00(+0.00%)
Mar 14, 2024 0.5600 0.5850 0.5300 0.5500 14,410 -0.04(-6.62%)
Mar 13, 2024 0.6500 0.6900 0.5489 0.5890 42,974 +0.03(+5.18%)
Mar 12, 2024 0.5400 0.7945 0.5400 0.5600 190,538 +0.03(+5.09%)
Mar 11, 2024 0.5876 0.6000 0.5329 0.5329 7,940 -0.03(-4.79%)
Mar 08, 2024 0.5720 0.6000 0.5016 0.5597 5,858 +0.01(+1.75%)
Mar 07, 2024 0.5600 0.5997 0.4900 0.5501 8,753 -0.02(-3.44%)
Mar 06, 2024 0.6000 0.6000 0.5500 0.5697 21,539 +0.01(+0.97%)
Mar 05, 2024 0.5900 0.5999 0.4600 0.5642 27,140 +0.00(+0.73%)
Mar 04, 2024 0.5919 0.5998 0.5500 0.5601 9,661 -0.00(-0.80%)
Mar 01, 2024 0.5823 0.6099 0.5500 0.5646 10,902 -0.03(-4.31%)
Feb 29, 2024 0.7000 0.7035 0.5900 0.5900 104,104 -0.11(-15.71%)
Feb 28, 2024 0.7137 0.7747 0.6600 0.7000 72,078 +0.00(+0.00%)
Feb 27, 2024 0.6210 0.7000 0.6200 0.7000 50,268 +0.05(+8.53%)
Feb 26, 2024 0.7900 0.7900 0.6210 0.6450 392,736 +0.06(+10.39%)
Feb 23, 2024 0.4900 0.6499 0.4680 0.5843 217,667 +0.04(+8.20%)
Feb 22, 2024 0.4269 0.5992 0.4065 0.5400 212,535 +0.13(+32.84%)
Feb 21, 2024 0.4900 0.4900 0.3660 0.4065 246,708 -0.06(-11.99%)
Feb 20, 2024 0.5600 0.5699 0.3400 0.4619 241,857 -0.06(-11.68%)
Feb 16, 2024 0.6100 0.6101 0.5123 0.5230 48,765 -0.08(-12.91%)
Feb 15, 2024 0.6900 0.6900 0.6000 0.6005 8,863 +0.00(+0.05%)
Feb 14, 2024 0.6300 0.6550 0.6002 0.6002 7,571 -0.03(-4.73%)
Feb 13, 2024 0.6000 0.6894 0.6000 0.6300 11,206 +0.03(+4.48%)
Feb 12, 2024 0.6800 0.6981 0.6020 0.6030 14,969 -0.04(-5.65%)
Feb 09, 2024 0.6100 0.6699 0.6000 0.6391 26,538 -0.00(-0.16%)
Feb 08, 2024 0.6500 0.7463 0.5949 0.6401 26,435 -0.02(-2.99%)
Feb 07, 2024 0.6700 0.7333 0.6020 0.6598 18,999 +0.04(+6.35%)
Feb 06, 2024 0.6700 0.6800 0.5800 0.6204 65,874 +0.02(+2.72%)
Feb 05, 2024 0.6984 0.7100 0.6040 0.6040 36,558 -0.11(-14.93%)
Feb 02, 2024 0.8000 0.8000 0.7100 0.7100 39,214 -0.04(-5.46%)
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.