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

Portage Biotech Inc Ord (NQ: PRTG )

0.2750 +0.0149 (+5.73%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 24, 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 (%)
Mar 31, 2023 3.000 3.200 2.930 3.090 25,296 +0.09(+3.00%)
Mar 30, 2023 2.700 3.300 2.691 3.000 81,657 +0.32(+11.94%)
Mar 29, 2023 2.910 3.020 2.680 2.680 11,817 -0.14(-4.96%)
Mar 28, 2023 2.770 3.050 2.650 2.820 13,687 +0.14(+5.22%)
Mar 27, 2023 2.750 2.840 2.590 2.680 40,055 +0.00(+0.03%)
Mar 24, 2023 2.530 2.800 2.530 2.679 37,981 +0.08(+3.05%)
Mar 23, 2023 2.560 2.830 2.340 2.600 113,702 -0.03(-1.14%)
Mar 22, 2023 3.040 3.054 2.610 2.630 56,488 -0.37(-12.33%)
Mar 21, 2023 2.900 3.040 2.590 3.000 24,242 +0.17(+6.01%)
Mar 20, 2023 2.840 2.950 2.709 2.830 24,354 -0.11(-3.74%)
Mar 17, 2023 3.070 3.070 2.810 2.940 28,678 -0.16(-5.16%)
Mar 16, 2023 2.920 3.150 2.860 3.100 26,329 +0.10(+3.33%)
Mar 15, 2023 3.050 3.100 2.800 3.000 31,523 +0.02(+0.84%)
Mar 14, 2023 3.280 3.280 2.890 2.975 39,289 -0.08(-2.78%)
Mar 13, 2023 3.330 3.375 3.050 3.060 50,916 -0.20(-6.13%)
Mar 10, 2023 3.350 3.380 3.200 3.260 24,376 -0.21(-6.05%)
Mar 09, 2023 3.420 3.780 3.212 3.470 34,859 +0.02(+0.58%)
Mar 08, 2023 3.777 3.777 3.260 3.450 70,067 -0.03(-0.86%)
Mar 07, 2023 3.620 3.620 3.440 3.480 25,414 -0.21(-5.69%)
Mar 06, 2023 3.460 3.761 3.410 3.690 8,965 +0.22(+6.34%)
Mar 03, 2023 3.570 3.980 3.420 3.470 11,395 -0.04(-1.14%)
Mar 02, 2023 3.620 3.950 3.220 3.510 10,383 -0.19(-5.14%)
Mar 01, 2023 4.220 4.220 3.650 3.700 14,332 -0.12(-3.14%)
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%)
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.