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

Portage Biotech Inc Ord (NQ: PRTG )

0.2535 +0.0051 (+2.05%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 (%)
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%)
Oct 02, 2023 2.040 2.240 2.010 2.020 51,315 -0.07(-3.35%)
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%)
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.