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

Portage Biotech Inc Ord (NQ: PRTG )

0.2670 +0.0114 (+4.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Dec 29, 2023 1.740 1.879 1.644 1.820 28,076 +0.20(+12.35%)
Dec 28, 2023 1.750 1.930 1.520 1.620 26,528 -0.07(-4.14%)
Dec 27, 2023 1.420 1.780 1.420 1.690 36,526 +0.27(+19.01%)
Dec 26, 2023 1.540 1.590 1.350 1.420 37,397 +0.03(+2.16%)
Dec 22, 2023 1.300 1.570 1.300 1.390 25,910 +0.09(+6.92%)
Dec 21, 2023 1.150 1.330 1.140 1.300 74,267 +0.14(+12.07%)
Dec 20, 2023 1.260 1.260 1.160 1.160 27,329 -0.09(-7.20%)
Dec 19, 2023 1.250 1.250 1.165 1.250 19,996 +0.01(+0.81%)
Dec 18, 2023 1.250 1.290 1.205 1.240 36,451 -0.03(-2.36%)
Dec 15, 2023 1.270 1.365 1.160 1.270 106,169 +0.00(+0.00%)
Dec 14, 2023 1.270 1.290 1.160 1.270 43,500 +0.08(+6.72%)
Dec 13, 2023 1.108 1.220 1.100 1.190 6,378 +0.10(+9.17%)
Dec 12, 2023 1.125 1.130 1.010 1.090 26,060 -0.09(-7.63%)
Dec 11, 2023 1.170 1.184 1.160 1.180 7,505 +0.04(+3.51%)
Dec 08, 2023 1.224 1.290 0.9901 1.140 100,036 +0.03(+2.70%)
Dec 07, 2023 1.180 1.180 1.020 1.110 63,371 -0.07(-5.93%)
Dec 06, 2023 1.230 1.250 1.060 1.180 14,154 -0.06(-4.84%)
Dec 05, 2023 1.220 1.290 1.180 1.240 54,839 +0.02(+1.64%)
Dec 04, 2023 1.350 1.350 1.170 1.220 28,103 -0.13(-9.63%)
Dec 01, 2023 1.400 1.400 1.310 1.350 7,282 +0.02(+1.50%)
Nov 30, 2023 1.411 1.411 1.330 1.330 15,003 -0.08(-5.67%)
Nov 29, 2023 1.343 1.413 1.343 1.410 7,856 +0.00(+0.00%)
Nov 28, 2023 1.400 1.440 1.330 1.410 12,789 +0.11(+8.46%)
Nov 27, 2023 1.450 1.570 1.280 1.300 119,027 -0.20(-13.33%)
Nov 24, 2023 1.420 1.530 1.410 1.500 7,065 +0.08(+5.63%)
Nov 22, 2023 1.440 1.610 1.310 1.420 18,223 -0.03(-2.07%)
Nov 21, 2023 1.490 1.560 1.425 1.450 25,638 +0.03(+2.11%)
Nov 20, 2023 1.550 1.625 1.420 1.420 31,319 -0.06(-3.73%)
Nov 17, 2023 1.570 1.575 1.440 1.475 23,407 -0.03(-2.32%)
Nov 16, 2023 1.550 1.650 1.420 1.510 26,544 +0.08(+5.59%)
Nov 15, 2023 1.400 1.640 1.400 1.430 39,170 +0.09(+6.72%)
Nov 14, 2023 1.450 1.450 1.280 1.340 21,607 +0.13(+10.74%)
Nov 13, 2023 1.500 1.580 1.210 1.210 95,953 -0.26(-17.69%)
Nov 10, 2023 1.626 1.626 1.470 1.470 19,008 -0.06(-3.92%)
Nov 09, 2023 1.670 1.705 1.491 1.530 77,554 -0.17(-10.00%)
Nov 08, 2023 1.651 1.728 1.651 1.700 17,112 +0.00(+0.00%)
Nov 07, 2023 1.980 1.980 1.700 1.700 12,999 -0.18(-9.57%)
Nov 06, 2023 1.960 1.985 1.850 1.880 9,000 -0.03(-1.57%)
Nov 03, 2023 1.965 2.005 1.910 1.910 17,984 -0.04(-2.05%)
Nov 02, 2023 1.910 2.170 1.880 1.950 19,452 +0.04(+2.09%)
Nov 01, 2023 1.970 1.970 1.840 1.910 8,953 -0.06(-3.05%)
Oct 31, 2023 1.920 2.040 1.920 1.970 21,702 +0.05(+2.60%)
Oct 30, 2023 1.950 2.060 1.910 1.920 25,830 -0.09(-4.48%)
Oct 27, 2023 2.080 2.100 1.940 2.010 21,306 -0.06(-2.90%)
Oct 26, 2023 1.950 2.080 1.910 2.070 40,304 +0.19(+10.11%)
Oct 25, 2023 2.070 2.070 1.880 1.880 19,151 -0.09(-4.57%)
Oct 24, 2023 2.000 2.269 1.970 1.970 36,572 +0.00(+0.16%)
Oct 23, 2023 2.140 2.270 1.950 1.967 22,968 -0.22(-10.19%)
Oct 20, 2023 2.140 2.204 2.100 2.190 4,825 +0.07(+3.30%)
Oct 19, 2023 2.310 2.350 2.120 2.120 14,190 -0.23(-9.79%)
Oct 18, 2023 2.281 2.660 2.281 2.350 34,250 -0.02(-0.84%)
Oct 17, 2023 2.330 2.370 2.161 2.370 8,789 +0.15(+6.76%)
Oct 16, 2023 2.270 2.398 2.150 2.220 23,168 +0.10(+4.72%)
Oct 13, 2023 2.300 2.489 2.070 2.120 37,252 -0.18(-7.83%)
Oct 12, 2023 2.600 2.660 2.300 2.300 49,578 -0.35(-13.21%)
Oct 11, 2023 2.400 2.930 2.250 2.650 64,766 +0.29(+12.29%)
Oct 10, 2023 2.200 2.389 2.105 2.360 35,878 +0.22(+10.28%)
Oct 09, 2023 2.150 2.390 2.030 2.140 29,619 -0.02(-0.93%)
Oct 06, 2023 1.960 2.238 1.920 2.160 46,846 +0.24(+12.50%)
Oct 05, 2023 2.010 2.060 1.705 1.920 44,868 +0.13(+7.26%)
Oct 04, 2023 2.000 2.000 1.790 1.790 15,227 -0.18(-9.14%)
Oct 03, 2023 1.940 2.140 1.859 1.970 32,597 -0.05(-2.48%)
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.