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 (%)
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%)
Dec 01, 2022 5.830 7.440 5.830 7.440 58,863 +1.56(+26.53%)
Nov 30, 2022 5.900 5.960 5.601 5.880 5,305 -0.08(-1.34%)
Nov 29, 2022 5.710 5.960 5.710 5.960 3,224 +0.06(+1.02%)
Nov 28, 2022 6.070 6.070 5.650 5.900 12,981 -0.28(-4.53%)
Nov 25, 2022 6.200 6.200 5.840 6.180 4,973 +0.34(+5.82%)
Nov 23, 2022 5.500 6.070 5.500 5.840 6,931 +0.21(+3.73%)
Nov 22, 2022 5.840 6.105 5.520 5.630 33,570 +0.13(+2.36%)
Nov 21, 2022 5.700 5.790 5.500 5.500 9,895 -0.06(-1.08%)
Nov 18, 2022 6.000 6.000 5.515 5.560 5,967 -0.16(-2.80%)
Nov 17, 2022 5.800 5.985 5.690 5.720 5,402 -0.31(-5.14%)
Nov 16, 2022 6.215 6.215 5.800 6.030 14,586 +0.02(+0.33%)
Nov 15, 2022 6.660 6.660 5.900 6.010 19,408 -0.58(-8.80%)
Nov 14, 2022 6.018 7.082 6.018 6.590 30,700 +0.06(+0.92%)
Nov 11, 2022 6.090 6.530 5.750 6.530 17,463 +0.39(+6.35%)
Nov 10, 2022 6.430 6.460 6.110 6.140 16,552 -0.13(-2.07%)
Nov 09, 2022 6.620 6.620 6.130 6.270 5,817 -0.26(-3.98%)
Nov 08, 2022 6.440 6.700 6.200 6.530 16,417 +0.14(+2.19%)
Nov 07, 2022 6.850 7.023 6.220 6.390 14,645 -0.45(-6.58%)
Nov 04, 2022 6.990 7.000 6.740 6.840 3,647 -0.01(-0.15%)
Nov 03, 2022 7.240 7.250 6.530 6.850 7,652 -0.21(-2.97%)
Nov 02, 2022 6.960 7.250 6.452 7.060 29,652 +0.26(+3.82%)
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.