Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Portage Biotech Inc Ord (NQ: PRTG )

0.1939 -0.0352 (-15.36%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 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 (%)
Jul 22, 2024 0.2000 0.2171 0.1810 0.1939 1,455,084 -0.04(-15.36%)
Jul 19, 2024 0.1800 0.2488 0.1710 0.2291 8,210,076 +0.05(+24.65%)
Jul 18, 2024 0.1919 0.1999 0.1810 0.1838 291,493 -0.01(-4.27%)
Jul 17, 2024 0.1940 0.2009 0.1822 0.1920 447,863 +0.00(+1.05%)
Jul 16, 2024 0.1799 0.2060 0.1733 0.1900 582,122 +0.01(+5.56%)
Jul 15, 2024 0.1770 0.1935 0.1705 0.1800 477,714 +0.00(+0.56%)
Jul 12, 2024 0.1788 0.1869 0.1732 0.1790 602,331 -0.00(-0.50%)
Jul 11, 2024 0.1645 0.1800 0.1576 0.1799 809,501 +0.01(+6.07%)
Jul 10, 2024 0.1512 0.1750 0.1511 0.1696 2,372,660 +0.02(+12.10%)
Jul 09, 2024 0.1540 0.1634 0.1450 0.1513 1,729,393 +0.00(+2.23%)
Jul 08, 2024 0.1500 0.1548 0.1422 0.1480 3,698,330 -0.00(-1.99%)
Jul 05, 2024 0.1760 0.1800 0.1313 0.1510 7,389,842 -0.03(-16.34%)
Jul 03, 2024 0.1751 0.1910 0.1751 0.1805 123,646 +0.01(+3.08%)
Jul 02, 2024 0.1866 0.1899 0.1710 0.1751 307,862 -0.02(-10.66%)
Jul 01, 2024 0.1868 0.1978 0.1630 0.1960 1,193,798 -0.02(-7.63%)
Jun 28, 2024 0.2300 0.3250 0.2113 0.2122 8,718,099 -0.01(-6.11%)
Jun 27, 2024 0.2218 0.2340 0.2180 0.2260 122,464 +0.01(+2.26%)
Jun 26, 2024 0.2200 0.2390 0.2130 0.2210 183,117 +0.00(+0.09%)
Jun 25, 2024 0.2390 0.2397 0.2180 0.2208 72,822 -0.02(-9.10%)
Jun 24, 2024 0.2371 0.2429 0.2205 0.2429 240,019 -0.00(-0.04%)
Jun 21, 2024 0.2550 0.2635 0.2261 0.2430 304,578 -0.03(-10.99%)
Jun 20, 2024 0.2600 0.2820 0.2508 0.2730 390,397 -0.01(-2.50%)
Jun 18, 2024 0.2450 0.3252 0.2271 0.2800 1,880,632 +0.04(+16.67%)
Jun 17, 2024 0.2435 0.2435 0.2111 0.2400 312,316 -0.01(-4.00%)
Jun 14, 2024 0.2476 0.2640 0.2351 0.2500 94,537 -0.00(-1.65%)
Jun 13, 2024 0.2686 0.2698 0.2427 0.2542 84,516 -0.00(-1.13%)
Jun 12, 2024 0.2780 0.2780 0.2424 0.2571 205,872 -0.02(-6.03%)
Jun 11, 2024 0.2800 0.2787 0.2641 0.2736 52,797 -0.01(-3.32%)
Jun 10, 2024 0.2610 0.2840 0.2602 0.2830 73,365 +0.02(+6.39%)
Jun 07, 2024 0.2840 0.2950 0.2600 0.2660 152,296 -0.02(-8.28%)
Jun 06, 2024 0.2660 0.2980 0.2650 0.2900 132,885 +0.01(+5.45%)
Jun 05, 2024 0.2790 0.2802 0.2610 0.2750 179,842 -0.01(-3.17%)
Jun 04, 2024 0.2900 0.3099 0.2605 0.2840 315,978 -0.01(-2.94%)
Jun 03, 2024 0.3790 0.3799 0.2926 0.2926 1,342,224 -0.19(-38.90%)
May 31, 2024 0.2825 0.5400 0.2580 0.4789 4,260,172 +0.22(+86.34%)
May 30, 2024 0.2650 0.2838 0.2500 0.2570 122,716 +0.00(+0.39%)
May 29, 2024 0.2710 0.3100 0.2401 0.2560 884,715 -0.02(-5.74%)
May 28, 2024 0.2592 0.2799 0.2500 0.2716 141,929 +0.01(+3.27%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.