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

Portage Biotech Inc Ord (NQ: PRTG )

7.160 -0.650 (-8.32%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 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 (%)
Jun 28, 2024 4.600 6.500 4.226 4.244 435,904 -0.28(-6.11%)
Jun 27, 2024 4.436 4.680 4.360 4.520 6,123 +0.10(+2.26%)
Jun 26, 2024 4.400 4.780 4.260 4.420 9,155 +0.00(+0.09%)
Jun 25, 2024 4.780 4.794 4.360 4.416 3,641 -0.44(-9.10%)
Jun 24, 2024 4.742 4.858 4.410 4.858 12,000 -0.00(-0.04%)
Jun 21, 2024 5.100 5.270 4.522 4.860 15,228 -0.60(-10.99%)
Jun 20, 2024 5.200 5.640 5.016 5.460 19,519 -0.14(-2.50%)
Jun 18, 2024 4.900 6.504 4.542 5.600 94,031 +0.80(+16.67%)
Jun 17, 2024 4.870 4.870 4.222 4.800 15,615 -0.20(-4.00%)
Jun 14, 2024 4.952 5.280 4.702 5.000 4,726 -0.08(-1.65%)
Jun 13, 2024 5.372 5.396 4.854 5.084 4,225 -0.06(-1.13%)
Jun 12, 2024 5.560 5.560 4.848 5.142 10,293 -0.33(-6.03%)
Jun 11, 2024 5.600 5.574 5.282 5.472 2,639 -0.19(-3.32%)
Jun 10, 2024 5.220 5.680 5.204 5.660 3,668 +0.34(+6.39%)
Jun 07, 2024 5.680 5.900 5.200 5.320 7,614 -0.48(-8.28%)
Jun 06, 2024 5.320 5.960 5.300 5.800 6,644 +0.30(+5.45%)
Jun 05, 2024 5.580 5.604 5.220 5.500 8,992 -0.18(-3.17%)
Jun 04, 2024 5.800 6.198 5.210 5.680 15,798 -0.17(-2.94%)
Jun 03, 2024 7.580 7.598 5.852 5.852 67,111 -3.73(-38.90%)
May 31, 2024 5.650 10.80 5.160 9.578 213,008 +4.44(+86.34%)
May 30, 2024 5.300 5.676 5.000 5.140 6,135 +0.02(+0.39%)
May 29, 2024 5.420 6.200 4.802 5.120 44,235 -0.31(-5.74%)
May 28, 2024 5.184 5.598 5.000 5.432 7,096 +0.17(+3.27%)
May 24, 2024 5.398 7.500 5.202 5.260 83,103 +0.06(+1.11%)
May 23, 2024 5.300 5.440 5.080 5.202 3,520 +0.13(+2.60%)
May 22, 2024 5.000 6.400 5.000 5.070 8,489 +0.10(+2.05%)
May 21, 2024 5.400 5.400 4.962 4.968 5,317 -0.54(-9.87%)
May 20, 2024 5.126 6.000 5.112 5.512 8,732 +0.39(+7.61%)
May 17, 2024 5.400 5.410 4.744 5.122 8,240 -0.22(-4.08%)
May 16, 2024 5.280 5.398 4.226 5.340 15,073 +0.23(+4.46%)
May 15, 2024 5.400 5.400 5.000 5.112 3,072 -0.11(-2.07%)
May 14, 2024 5.200 5.302 5.000 5.220 7,252 -0.18(-3.30%)
May 13, 2024 5.000 6.360 4.602 5.398 31,367 +0.35(+6.98%)
May 10, 2024 5.600 8.390 4.502 5.046 150,344 -0.20(-3.78%)
May 09, 2024 6.000 5.944 5.062 5.244 1,871 -0.59(-10.17%)
May 08, 2024 6.240 6.580 5.600 5.838 4,748 -0.44(-6.95%)
May 07, 2024 6.200 6.800 5.800 6.274 12,385 +0.16(+2.62%)
May 06, 2024 5.600 7.200 5.160 6.114 14,298 +0.69(+12.80%)
May 03, 2024 5.400 5.440 4.900 5.420 6,197 +0.22(+4.27%)
May 02, 2024 4.620 5.200 4.620 5.198 2,142 +0.60(+13.00%)
May 01, 2024 5.000 5.218 4.600 4.600 1,655 -0.26(-5.39%)
Apr 30, 2024 5.220 5.220 4.802 4.862 1,842 -0.34(-6.50%)
Apr 29, 2024 5.040 5.292 4.802 5.200 1,525 +0.40(+8.24%)
Apr 26, 2024 4.836 5.284 4.600 4.804 3,164 +0.06(+1.35%)
Apr 25, 2024 5.178 5.198 4.580 4.740 2,070 -0.26(-5.28%)
Apr 24, 2024 5.000 5.892 4.900 5.004 9,353 +0.15(+3.13%)
Apr 23, 2024 5.766 5.766 4.718 4.852 8,405 -1.09(-18.37%)
Apr 22, 2024 5.600 7.000 5.516 5.944 21,506 +0.52(+9.67%)
Apr 19, 2024 5.710 6.122 4.598 5.420 15,020 +0.62(+12.92%)
Apr 18, 2024 4.400 5.996 4.400 4.800 7,332 +0.38(+8.50%)
Apr 17, 2024 5.452 5.620 3.998 4.424 13,557 -1.20(-21.28%)
Apr 16, 2024 6.596 6.596 4.094 5.620 13,799 -1.18(-17.35%)
Apr 15, 2024 9.260 9.260 4.400 6.800 31,543 -2.30(-25.27%)
Apr 12, 2024 9.800 10.20 7.212 9.100 14,067 -0.90(-9.00%)
Apr 11, 2024 10.16 10.99 10.00 10.00 639 +0.20(+2.02%)
Apr 10, 2024 10.60 12.80 9.600 9.802 4,384 -0.02(-0.18%)
Apr 09, 2024 10.88 11.54 9.620 9.820 1,230 -0.90(-8.41%)
Apr 08, 2024 10.40 12.00 10.22 10.72 892 +0.52(+5.12%)
Apr 05, 2024 10.00 10.60 10.00 10.20 283 -0.13(-1.26%)
Apr 04, 2024 10.53 10.70 10.02 10.33 471 -0.03(-0.31%)
Apr 03, 2024 10.70 10.70 10.22 10.36 258 -0.18(-1.74%)
Apr 02, 2024 11.00 12.80 10.20 10.55 1,072 -0.51(-4.65%)
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.