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: 1:47 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 (%)
May 22, 2024 0.2500 0.3200 0.2500 0.2535 169,795 +0.01(+2.05%)
May 21, 2024 0.2700 0.2700 0.2481 0.2484 106,344 -0.03(-9.87%)
May 20, 2024 0.2563 0.3000 0.2556 0.2756 174,653 +0.02(+7.61%)
May 17, 2024 0.2700 0.2705 0.2372 0.2561 164,814 -0.01(-4.08%)
May 16, 2024 0.2640 0.2699 0.2113 0.2670 301,462 +0.01(+4.46%)
May 15, 2024 0.2700 0.2700 0.2500 0.2556 61,459 -0.01(-2.07%)
May 14, 2024 0.2600 0.2651 0.2500 0.2610 145,050 -0.01(-3.30%)
May 13, 2024 0.2500 0.3180 0.2301 0.2699 627,347 +0.02(+6.98%)
May 10, 2024 0.2800 0.4195 0.2251 0.2523 3,006,899 -0.01(-3.78%)
May 09, 2024 0.3000 0.2972 0.2531 0.2622 37,421 -0.03(-10.17%)
May 08, 2024 0.3120 0.3290 0.2800 0.2919 94,971 -0.02(-6.95%)
May 07, 2024 0.3100 0.3400 0.2900 0.3137 247,705 +0.01(+2.62%)
May 06, 2024 0.2800 0.3600 0.2580 0.3057 285,969 +0.03(+12.80%)
May 03, 2024 0.2700 0.2720 0.2450 0.2710 123,947 +0.01(+4.27%)
May 02, 2024 0.2310 0.2600 0.2310 0.2599 42,854 +0.03(+13.00%)
May 01, 2024 0.2500 0.2609 0.2300 0.2300 33,105 -0.01(-5.39%)
Apr 30, 2024 0.2610 0.2610 0.2401 0.2431 36,855 -0.02(-6.50%)
Apr 29, 2024 0.2520 0.2646 0.2401 0.2600 30,505 +0.02(+8.24%)
Apr 26, 2024 0.2418 0.2642 0.2300 0.2402 63,299 +0.00(+1.35%)
Apr 25, 2024 0.2589 0.2599 0.2290 0.2370 41,413 -0.01(-5.28%)
Apr 24, 2024 0.2500 0.2946 0.2450 0.2502 187,060 +0.01(+3.13%)
Apr 23, 2024 0.2883 0.2883 0.2359 0.2426 168,111 -0.05(-18.37%)
Apr 22, 2024 0.2800 0.3500 0.2758 0.2972 430,123 +0.03(+9.67%)
Apr 19, 2024 0.2855 0.3061 0.2299 0.2710 300,411 +0.03(+12.92%)
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%)
Feb 01, 2024 0.8600 0.8600 0.7500 0.7510 56,671 -0.12(-13.68%)
Jan 31, 2024 0.8500 0.9199 0.8500 0.8700 22,882 -0.01(-1.26%)
Jan 30, 2024 1.002 1.002 0.8000 0.8811 31,763 -0.02(-1.99%)
Jan 29, 2024 0.8600 1.050 0.8138 0.8990 103,341 +0.06(+7.15%)
Jan 26, 2024 0.8933 0.8971 0.7804 0.8390 85,904 -0.01(-1.32%)
Jan 25, 2024 0.9800 1.020 0.8200 0.8502 34,287 -0.08(-8.15%)
Jan 24, 2024 1.030 1.130 0.9081 0.9256 25,994 -0.11(-11.00%)
Jan 23, 2024 1.050 1.150 0.9998 1.040 20,045 +0.04(+4.00%)
Jan 22, 2024 1.040 1.100 1.000 1.000 14,616 -0.06(-5.66%)
Jan 19, 2024 1.000 1.258 1.000 1.060 28,388 +0.12(+12.77%)
Jan 18, 2024 1.070 1.070 0.8701 0.9400 39,245 -0.14(-12.96%)
Jan 17, 2024 1.150 1.150 1.053 1.080 5,246 -0.02(-1.82%)
Jan 16, 2024 1.150 1.210 1.085 1.100 16,129 +0.02(+1.85%)
Jan 12, 2024 1.189 1.189 1.060 1.080 12,392 +0.00(+0.00%)
Jan 11, 2024 1.280 1.280 1.077 1.080 12,543 -0.04(-3.57%)
Jan 10, 2024 1.220 1.230 1.100 1.120 15,690 -0.08(-6.67%)
Jan 09, 2024 1.080 1.200 1.080 1.200 11,845 +0.06(+5.26%)
Jan 08, 2024 1.290 1.390 1.100 1.140 144,135 +0.05(+4.59%)
Jan 05, 2024 1.320 1.320 1.090 1.090 122,763 -0.26(-19.26%)
Jan 04, 2024 1.490 1.740 1.300 1.350 71,618 -0.06(-4.26%)
Jan 03, 2024 1.900 1.900 1.410 1.410 18,486 -0.48(-25.40%)
Jan 02, 2024 1.840 2.040 1.835 1.890 70,034 +0.07(+3.85%)
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.