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 (%)
Sep 29, 2023 1.640 2.190 1.640 2.090 73,038 -0.17(-7.52%)
Sep 28, 2023 2.290 2.300 2.250 2.260 9,395 -0.01(-0.44%)
Sep 27, 2023 2.200 2.300 2.150 2.270 11,646 +0.03(+1.34%)
Sep 26, 2023 2.380 2.380 2.150 2.240 12,962 -0.12(-5.08%)
Sep 25, 2023 2.490 2.360 2.290 2.360 12,739 -0.03(-1.26%)
Sep 22, 2023 2.480 2.480 2.380 2.390 20,091 -0.10(-4.02%)
Sep 21, 2023 2.550 2.580 2.490 2.490 11,017 -0.12(-4.60%)
Sep 20, 2023 2.650 2.810 2.610 2.610 7,939 -0.04(-1.51%)
Sep 19, 2023 2.760 2.760 2.580 2.650 1,876 -0.02(-0.93%)
Sep 18, 2023 2.920 2.957 2.555 2.675 12,062 -0.22(-7.44%)
Sep 15, 2023 3.000 3.000 2.720 2.890 9,430 +0.04(+1.40%)
Sep 14, 2023 2.580 2.990 2.480 2.850 58,268 +0.27(+10.47%)
Sep 13, 2023 2.720 2.980 2.560 2.580 31,605 -0.06(-2.28%)
Sep 12, 2023 2.575 2.750 2.575 2.640 1,800 -0.05(-1.86%)
Sep 11, 2023 2.660 2.790 2.660 2.690 16,038 +0.04(+1.51%)
Sep 08, 2023 2.960 3.021 2.531 2.650 24,221 -0.13(-4.68%)
Sep 07, 2023 2.630 2.840 2.630 2.780 14,799 +0.09(+3.35%)
Sep 06, 2023 3.000 3.099 2.641 2.690 24,217 -0.29(-9.73%)
Sep 05, 2023 2.600 2.990 2.480 2.980 82,414 +0.63(+26.81%)
Sep 01, 2023 2.550 2.580 2.324 2.350 20,166 -0.21(-8.20%)
Aug 31, 2023 2.660 2.660 2.560 2.560 3,011 -0.10(-3.76%)
Aug 30, 2023 3.090 3.098 2.660 2.660 34,049 -0.41(-13.36%)
Aug 29, 2023 2.830 3.090 2.830 3.070 25,449 +0.30(+10.83%)
Aug 28, 2023 2.550 2.880 2.550 2.770 6,854 +0.13(+4.92%)
Aug 25, 2023 2.798 2.798 2.550 2.640 6,256 -0.14(-4.95%)
Aug 24, 2023 2.530 2.850 2.530 2.778 7,425 +0.19(+7.24%)
Aug 23, 2023 2.550 2.590 2.430 2.590 11,044 +0.15(+6.15%)
Aug 22, 2023 2.480 2.598 2.350 2.440 20,270 +0.04(+1.67%)
Aug 21, 2023 2.460 2.560 2.400 2.400 7,011 -0.04(-1.84%)
Aug 18, 2023 2.450 2.490 2.410 2.445 7,288 -0.07(-2.59%)
Aug 17, 2023 2.430 2.550 2.430 2.510 4,252 -0.04(-1.56%)
Aug 16, 2023 2.360 2.590 2.300 2.550 6,241 +0.15(+6.25%)
Aug 15, 2023 2.350 2.520 2.350 2.400 4,739 -0.03(-1.23%)
Aug 14, 2023 2.440 2.440 2.355 2.430 2,984 -0.00(-0.21%)
Aug 11, 2023 2.400 2.500 2.400 2.435 2,033 +0.03(+1.21%)
Aug 10, 2023 2.470 2.499 2.400 2.406 11,686 -0.09(-3.76%)
Aug 09, 2023 2.700 2.730 2.500 2.500 15,723 -0.15(-5.66%)
Aug 08, 2023 2.720 2.800 2.650 2.650 6,054 -0.02(-0.75%)
Aug 07, 2023 2.750 2.890 2.670 2.670 9,869 +0.04(+1.52%)
Aug 04, 2023 3.000 3.000 2.600 2.630 21,466 -0.27(-9.31%)
Aug 03, 2023 3.100 3.100 2.880 2.900 4,162 +0.00(+0.00%)
Aug 02, 2023 2.950 3.050 2.850 2.900 20,338 -0.07(-2.36%)
Aug 01, 2023 3.210 3.230 2.955 2.970 13,480 -0.25(-7.76%)
Jul 31, 2023 3.080 3.250 2.990 3.220 27,730 +0.23(+7.69%)
Jul 28, 2023 2.800 3.060 2.780 2.990 24,233 +0.23(+8.20%)
Jul 27, 2023 3.070 3.200 2.730 2.763 47,571 -0.30(-9.69%)
Jul 26, 2023 2.910 3.080 2.670 3.060 68,507 +0.06(+2.00%)
Jul 25, 2023 3.160 3.160 2.900 3.000 13,055 -0.01(-0.33%)
Jul 24, 2023 3.030 3.191 3.010 3.010 6,842 -0.14(-4.44%)
Jul 21, 2023 3.150 3.150 3.150 3.150 4,576 -0.01(-0.32%)
Jul 20, 2023 3.180 3.300 3.100 3.160 7,556 -0.06(-1.74%)
Jul 19, 2023 3.390 3.450 3.000 3.216 13,999 -0.16(-4.86%)
Jul 18, 2023 3.360 3.600 3.360 3.380 5,132 +0.01(+0.30%)
Jul 17, 2023 3.490 3.490 3.370 3.370 3,303 -0.02(-0.59%)
Jul 14, 2023 3.470 3.470 3.360 3.390 9,513 -0.07(-2.16%)
Jul 13, 2023 3.500 3.500 3.450 3.465 1,961 -0.08(-2.39%)
Jul 12, 2023 3.940 3.950 3.440 3.550 19,954 -0.07(-1.93%)
Jul 11, 2023 3.890 3.890 3.615 3.620 4,998 -0.01(-0.28%)
Jul 10, 2023 3.600 3.740 3.600 3.630 8,921 +0.04(+1.11%)
Jul 07, 2023 3.700 3.700 3.480 3.590 3,860 +0.02(+0.70%)
Jul 06, 2023 3.700 3.700 3.530 3.565 2,703 -0.12(-3.13%)
Jul 05, 2023 3.450 3.730 3.450 3.680 8,531 +0.25(+7.29%)
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.