Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Portage Biotech Inc Ord (NQ: PRTG )

0.2601 +0.0066 (+2.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Feb 28, 2023 3.860 4.015 3.740 3.820 13,754 -0.03(-0.78%)
Feb 27, 2023 3.600 3.920 3.600 3.850 39,514 +0.25(+6.94%)
Feb 24, 2023 3.790 3.905 3.340 3.600 35,716 -0.20(-5.26%)
Feb 23, 2023 4.080 4.140 3.670 3.800 34,523 -0.05(-1.30%)
Feb 22, 2023 3.900 4.140 3.750 3.850 28,637 +0.02(+0.44%)
Feb 21, 2023 3.960 4.150 3.690 3.833 24,967 -0.15(-3.69%)
Feb 17, 2023 4.110 4.290 3.900 3.980 34,893 -0.15(-3.63%)
Feb 16, 2023 4.220 4.350 4.030 4.130 27,075 -0.09(-2.13%)
Feb 15, 2023 4.260 4.485 4.220 4.220 20,034 -0.04(-0.94%)
Feb 14, 2023 4.340 4.390 4.230 4.260 8,817 +0.01(+0.23%)
Feb 13, 2023 4.410 4.450 4.250 4.250 24,547 -0.06(-1.39%)
Feb 10, 2023 4.850 4.850 4.290 4.310 47,903 -0.54(-11.13%)
Feb 09, 2023 4.710 4.860 4.450 4.850 39,073 +0.22(+4.75%)
Feb 08, 2023 4.640 4.790 4.400 4.630 25,555 +0.08(+1.76%)
Feb 07, 2023 4.400 4.700 4.110 4.550 84,227 +0.08(+1.79%)
Feb 06, 2023 4.530 4.762 4.345 4.470 46,306 -0.13(-2.83%)
Feb 03, 2023 4.840 5.160 4.500 4.600 98,372 -0.38(-7.63%)
Feb 02, 2023 5.100 5.160 4.660 4.980 49,114 -0.08(-1.58%)
Feb 01, 2023 5.145 5.155 4.900 5.060 20,352 -0.09(-1.75%)
Jan 31, 2023 5.410 5.410 4.860 5.150 32,225 -0.07(-1.34%)
Jan 30, 2023 5.060 5.399 5.000 5.220 28,634 +0.08(+1.56%)
Jan 27, 2023 5.360 5.600 5.050 5.140 55,396 -0.16(-3.02%)
Jan 26, 2023 5.410 5.620 5.070 5.300 124,304 +0.03(+0.57%)
Jan 25, 2023 5.200 5.440 4.920 5.270 84,285 +0.09(+1.74%)
Jan 24, 2023 4.970 5.290 4.950 5.180 27,721 +0.08(+1.57%)
Jan 23, 2023 4.990 5.290 4.700 5.100 34,808 +0.18(+3.66%)
Jan 20, 2023 5.070 5.740 4.910 4.920 114,416 -0.08(-1.60%)
Jan 19, 2023 5.000 5.310 5.000 5.000 23,046 -0.06(-1.19%)
Jan 18, 2023 5.330 5.640 5.060 5.060 24,877 -0.19(-3.62%)
Jan 17, 2023 5.650 5.830 5.215 5.250 17,155 -0.20(-3.60%)
Jan 13, 2023 5.490 5.800 5.170 5.446 8,297 -0.11(-2.05%)
Jan 12, 2023 5.280 5.580 4.910 5.560 21,022 +0.34(+6.51%)
Jan 11, 2023 6.100 6.260 5.040 5.220 111,223 -0.79(-13.14%)
Jan 10, 2023 6.100 6.350 5.670 6.010 13,326 +0.05(+0.84%)
Jan 09, 2023 6.460 6.460 5.810 5.960 10,080 -0.59(-9.05%)
Jan 06, 2023 6.660 6.880 5.900 6.553 28,250 -0.16(-2.34%)
Jan 05, 2023 7.330 7.670 6.700 6.710 26,740 -0.49(-6.81%)
Jan 04, 2023 7.140 7.600 6.950 7.200 40,820 +0.25(+3.60%)
Jan 03, 2023 5.340 7.000 5.310 6.950 104,317 +1.66(+31.40%)
Dec 30, 2022 5.590 5.770 4.980 5.289 19,448 -0.36(-6.39%)
Dec 29, 2022 4.750 5.800 4.750 5.650 23,715 +0.95(+20.21%)
Dec 28, 2022 4.340 4.800 4.170 4.700 38,107 +0.28(+6.33%)
Dec 27, 2022 4.650 4.650 4.410 4.420 8,483 -0.23(-4.95%)
Dec 23, 2022 4.700 5.007 4.650 4.650 22,149 -0.05(-1.06%)
Dec 22, 2022 4.820 5.100 4.700 4.700 24,392 -0.21(-4.28%)
Dec 21, 2022 4.570 5.000 4.522 4.910 16,997 +0.41(+9.11%)
Dec 20, 2022 4.961 5.053 4.500 4.500 15,449 -0.35(-7.22%)
Dec 19, 2022 5.130 5.140 4.850 4.850 61,720 -0.19(-3.73%)
Dec 16, 2022 4.890 5.125 4.890 5.038 4,769 +0.04(+0.76%)
Dec 15, 2022 5.210 5.395 4.840 5.000 28,025 -0.25(-4.76%)
Dec 14, 2022 5.360 5.600 5.225 5.250 17,537 -0.05(-0.94%)
Dec 13, 2022 5.400 5.580 5.060 5.300 29,768 -0.08(-1.49%)
Dec 12, 2022 5.590 5.750 5.340 5.380 21,533 -0.17(-3.06%)
Dec 09, 2022 5.710 5.780 5.520 5.550 10,059 -0.29(-4.97%)
Dec 08, 2022 5.640 5.940 5.450 5.840 28,961 +0.33(+5.99%)
Dec 07, 2022 6.000 6.150 4.920 5.510 103,698 -0.63(-10.26%)
Dec 06, 2022 6.910 7.010 5.220 6.140 136,710 -1.11(-15.31%)
Dec 05, 2022 7.170 7.394 6.840 7.250 24,370 -0.08(-1.09%)
Dec 02, 2022 7.390 7.440 6.940 7.330 12,253 -0.11(-1.48%)
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.