Skip to main content

Portage Biotech Inc Ord (NQ: PRTG )

0.2630 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.2699 0.3750 0.2601 0.2630 1,662,073 +0.00(+1.11%)
May 23, 2024 0.2650 0.2720 0.2540 0.2601 70,404 +0.01(+2.60%)
May 22, 2024 0.2500 0.3200 0.2500 0.2535 169,795 +0.01(+2.05%)
May 21, 2024 0.2700 0.2700 0.2481 0.2484 106,344 -0.03(-9.87%)
May 20, 2024 0.2563 0.3000 0.2556 0.2756 174,653 +0.02(+7.61%)
May 17, 2024 0.2700 0.2705 0.2372 0.2561 164,814 -0.01(-4.08%)
May 16, 2024 0.2640 0.2699 0.2113 0.2670 301,462 +0.01(+4.46%)
May 15, 2024 0.2700 0.2700 0.2500 0.2556 61,459 -0.01(-2.07%)
May 14, 2024 0.2600 0.2651 0.2500 0.2610 145,050 -0.01(-3.30%)
May 13, 2024 0.2500 0.3180 0.2301 0.2699 627,347 +0.02(+6.98%)
May 10, 2024 0.2800 0.4195 0.2251 0.2523 3,006,899 -0.01(-3.78%)
May 09, 2024 0.3000 0.2972 0.2531 0.2622 37,421 -0.03(-10.17%)
May 08, 2024 0.3120 0.3290 0.2800 0.2919 94,971 -0.02(-6.95%)
May 07, 2024 0.3100 0.3400 0.2900 0.3137 247,705 +0.01(+2.62%)
May 06, 2024 0.2800 0.3600 0.2580 0.3057 285,969 +0.03(+12.80%)
May 03, 2024 0.2700 0.2720 0.2450 0.2710 123,947 +0.01(+4.27%)
May 02, 2024 0.2310 0.2600 0.2310 0.2599 42,854 +0.03(+13.00%)
May 01, 2024 0.2500 0.2609 0.2300 0.2300 33,105 -0.01(-5.39%)
Apr 30, 2024 0.2610 0.2610 0.2401 0.2431 36,855 -0.02(-6.50%)
Apr 29, 2024 0.2520 0.2646 0.2401 0.2600 30,505 +0.02(+8.24%)
Apr 26, 2024 0.2418 0.2642 0.2300 0.2402 63,299 +0.00(+1.35%)
Apr 25, 2024 0.2589 0.2599 0.2290 0.2370 41,413 -0.01(-5.28%)
Apr 24, 2024 0.2500 0.2946 0.2450 0.2502 187,060 +0.01(+3.13%)
Apr 23, 2024 0.2883 0.2883 0.2359 0.2426 168,111 -0.05(-18.37%)
Apr 22, 2024 0.2800 0.3500 0.2758 0.2972 430,123 +0.03(+9.67%)
Apr 19, 2024 0.2855 0.3061 0.2299 0.2710 300,411 +0.03(+12.92%)
Apr 18, 2024 0.2200 0.2998 0.2200 0.2400 146,652 +0.02(+8.50%)
Apr 17, 2024 0.2726 0.2810 0.1999 0.2212 271,159 -0.06(-21.28%)
Apr 16, 2024 0.3298 0.3298 0.2047 0.2810 275,996 -0.06(-17.35%)
Apr 15, 2024 0.4630 0.4630 0.2200 0.3400 630,863 -0.11(-25.27%)
Apr 12, 2024 0.4900 0.5100 0.3606 0.4550 281,347 -0.04(-9.00%)
Apr 11, 2024 0.5080 0.5494 0.5000 0.5000 12,797 +0.01(+2.02%)
Apr 10, 2024 0.5300 0.6399 0.4800 0.4901 87,681 -0.00(-0.18%)
Apr 09, 2024 0.5441 0.5770 0.4810 0.4910 24,607 -0.05(-8.41%)
Apr 08, 2024 0.5200 0.5999 0.5110 0.5361 17,857 +0.03(+5.12%)
Apr 05, 2024 0.5000 0.5300 0.5000 0.5100 5,665 -0.01(-1.26%)
Apr 04, 2024 0.5263 0.5349 0.5010 0.5165 9,425 -0.00(-0.31%)
Apr 03, 2024 0.5350 0.5350 0.5110 0.5181 5,162 -0.01(-1.74%)
Apr 02, 2024 0.5500 0.6399 0.5100 0.5273 21,458 -0.03(-4.65%)
Apr 01, 2024 0.5510 0.6400 0.5000 0.5530 16,726 -0.01(-1.83%)
Mar 28, 2024 0.5710 0.6400 0.5500 0.5633 17,067 +0.02(+4.31%)
Mar 27, 2024 0.5300 0.6400 0.5190 0.5400 66,470 +0.01(+1.89%)
Mar 26, 2024 0.5000 0.5800 0.5000 0.5300 32,269 +0.05(+9.73%)
Mar 25, 2024 0.5120 0.5494 0.4600 0.4830 40,116 -0.02(-3.40%)
Mar 22, 2024 0.5502 0.5799 0.5000 0.5000 39,753 -0.07(-11.85%)
Mar 21, 2024 0.4501 0.8000 0.4500 0.5672 513,561 +0.12(+26.04%)
Mar 20, 2024 0.5400 0.5600 0.4500 0.4500 12,491 -0.10(-18.18%)
Mar 19, 2024 0.5500 0.5900 0.5300 0.5500 13,513 -0.02(-4.35%)
Mar 18, 2024 0.5500 0.6500 0.5500 0.5750 18,459 +0.02(+4.55%)
Mar 15, 2024 0.5900 0.5900 0.5350 0.5500 22,672 +0.00(+0.00%)
Mar 14, 2024 0.5600 0.5850 0.5300 0.5500 14,410 -0.04(-6.62%)
Mar 13, 2024 0.6500 0.6900 0.5489 0.5890 42,974 +0.03(+5.18%)
Mar 12, 2024 0.5400 0.7945 0.5400 0.5600 190,538 +0.03(+5.09%)
Mar 11, 2024 0.5876 0.6000 0.5329 0.5329 7,940 -0.03(-4.79%)
Mar 08, 2024 0.5720 0.6000 0.5016 0.5597 5,858 +0.01(+1.75%)
Mar 07, 2024 0.5600 0.5997 0.4900 0.5501 8,753 -0.02(-3.44%)
Mar 06, 2024 0.6000 0.6000 0.5500 0.5697 21,539 +0.01(+0.97%)
Mar 05, 2024 0.5900 0.5999 0.4600 0.5642 27,140 +0.00(+0.73%)
Mar 04, 2024 0.5919 0.5998 0.5500 0.5601 9,661 -0.00(-0.80%)
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.