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

Portage Biotech Inc Ord (NQ: PRTG )

0.2630 +0.0029 (+1.11%)
Streaming Delayed Price Updated: 3:59 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 (%)
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%)
Jul 03, 2023 3.430 3.470 3.361 3.430 3,227 -0.06(-1.86%)
Jun 30, 2023 3.500 3.500 3.400 3.495 5,198 +0.00(+0.14%)
Jun 29, 2023 3.410 3.490 3.405 3.490 5,904 +0.29(+9.06%)
Jun 28, 2023 3.254 3.355 3.190 3.200 8,589 -0.12(-3.61%)
Jun 27, 2023 3.210 3.330 3.082 3.320 2,142 -0.02(-0.60%)
Jun 26, 2023 3.170 3.350 3.170 3.340 7,044 -0.02(-0.60%)
Jun 23, 2023 3.251 3.360 3.251 3.360 4,838 +0.01(+0.30%)
Jun 22, 2023 3.420 3.470 3.260 3.350 11,691 -0.21(-5.90%)
Jun 21, 2023 3.670 3.688 3.350 3.560 16,407 -0.12(-3.26%)
Jun 20, 2023 3.750 3.888 3.600 3.680 5,494 -0.08(-2.26%)
Jun 16, 2023 3.750 3.780 3.591 3.765 5,659 +0.06(+1.48%)
Jun 15, 2023 3.760 3.845 3.670 3.710 9,463 -0.10(-2.62%)
Jun 14, 2023 3.680 3.850 3.680 3.810 4,003 +0.15(+4.10%)
Jun 13, 2023 3.840 3.900 3.590 3.660 8,292 +0.02(+0.55%)
Jun 12, 2023 3.810 3.890 3.600 3.640 5,852 -0.23(-5.94%)
Jun 09, 2023 3.830 3.900 3.759 3.870 4,511 +0.06(+1.57%)
Jun 08, 2023 3.750 3.975 3.740 3.810 23,489 +0.06(+1.49%)
Jun 07, 2023 3.700 3.863 3.590 3.754 13,524 -0.01(-0.16%)
Jun 06, 2023 3.820 3.921 3.692 3.760 27,659 -0.01(-0.27%)
Jun 05, 2023 3.740 4.400 3.650 3.770 100,772 +0.12(+3.29%)
Jun 02, 2023 3.790 3.790 3.530 3.650 28,646 -0.01(-0.27%)
Jun 01, 2023 3.480 3.750 3.480 3.660 28,933 +0.18(+5.17%)
May 31, 2023 3.334 3.540 3.334 3.480 6,099 +0.13(+3.88%)
May 30, 2023 3.530 3.530 3.260 3.350 7,992 -0.05(-1.47%)
May 26, 2023 3.190 3.400 3.160 3.400 16,791 +0.22(+6.92%)
May 25, 2023 3.330 3.458 3.150 3.180 35,878 -0.12(-3.64%)
May 24, 2023 3.270 3.490 3.260 3.300 16,304 +0.05(+1.54%)
May 23, 2023 2.860 3.440 2.856 3.250 58,970 +0.52(+19.05%)
May 22, 2023 3.030 3.100 2.700 2.730 16,700 -0.19(-6.51%)
May 19, 2023 3.000 3.030 2.700 2.920 20,695 -0.09(-2.99%)
May 18, 2023 3.300 3.300 2.990 3.010 5,224 -0.20(-6.23%)
May 17, 2023 3.220 3.230 3.060 3.210 5,059 +0.03(+0.94%)
May 16, 2023 3.130 3.230 3.040 3.180 10,875 -0.03(-0.93%)
May 15, 2023 3.030 3.300 3.010 3.210 9,902 +0.00(+0.00%)
May 12, 2023 3.220 3.260 3.210 3.210 6,798 +0.05(+1.58%)
May 11, 2023 3.120 3.250 3.100 3.160 23,998 +0.07(+2.27%)
May 10, 2023 3.100 3.210 3.060 3.090 8,081 +0.04(+1.31%)
May 09, 2023 3.120 3.167 3.045 3.050 1,918 -0.12(-3.94%)
May 08, 2023 3.100 3.175 3.040 3.175 5,993 +0.04(+1.28%)
May 05, 2023 3.060 3.261 3.060 3.135 13,600 +0.21(+7.36%)
May 04, 2023 3.050 3.200 2.920 2.920 15,795 -0.23(-7.30%)
May 03, 2023 3.720 3.800 2.610 3.150 132,427 -0.51(-13.93%)
May 02, 2023 3.840 3.880 3.600 3.660 21,939 +0.12(+3.39%)
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.