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

Portage Resources (OP: POTG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 0.0020 0.0020 0.0019 0.0019 45,440 -0.00(-5.00%)
Jan 30, 2019 0.0020 0.0020 0.0020 9 +0.00(+0.00%)
Jan 29, 2019 0.0020 0.0020 0.0020 0.0020 8,600 +0.00(+0.00%)
Jan 28, 2019 0.0023 0.0026 0.0020 0.0020 328,910 -0.00(-25.93%)
Jan 25, 2019 0.0023 0.0027 0.0023 0.0027 265,700 +0.00(+22.73%)
Jan 24, 2019 0.0022 0.0026 0.0022 0.0022 40,715 -0.00(-18.52%)
Jan 23, 2019 0.0022 0.0027 0.0022 0.0027 2,300 +0.00(+22.73%)
Jan 22, 2019 0.0022 0.0028 0.0022 0.0022 187,112 -0.00(-12.00%)
Jan 18, 2019 0.0020 0.0028 0.0020 0.0025 27,400 -0.00(-7.41%)
Jan 17, 2019 0.0021 0.0028 0.0021 0.0027 321,837 +0.00(+28.57%)
Jan 16, 2019 0.0025 0.0027 0.0021 0.0021 57,360 -0.00(-16.00%)
Jan 15, 2019 0.0021 0.0028 0.0021 0.0025 1,009,200 +0.00(+19.05%)
Jan 14, 2019 0.0035 0.0047 0.0021 0.0021 224,660 -0.00(-40.00%)
Jan 11, 2019 0.0045 0.0045 0.0033 0.0035 205,900 -0.00(-22.22%)
Jan 10, 2019 0.0050 0.0069 0.0045 0.0045 725,225 -0.00(-10.00%)
Jan 09, 2019 0.0048 0.0069 0.0045 0.0050 677,890 +0.00(+4.17%)
Jan 08, 2019 0.0032 0.0069 0.0030 0.0048 2,279,075 +0.00(+45.45%)
Jan 07, 2019 0.0027 0.0034 0.0027 0.0033 343,391 +0.00(+22.22%)
Jan 04, 2019 0.0020 0.0028 0.0020 0.0027 1,264,900 +0.00(+3.85%)
Jan 03, 2019 0.0018 0.0032 0.0017 0.0026 454,523 +0.00(+73.33%)
Jan 02, 2019 0.0008 0.0016 0.0008 0.0015 2,112,100 +0.00(+36.36%)
Dec 31, 2018 0.0013 0.0016 0.0010 0.0011 1,811,200 -0.00(-15.38%)
Dec 28, 2018 0.0011 0.0015 0.0011 0.0013 11,600 +0.00(+0.00%)
Dec 27, 2018 0.0014 0.0018 0.0011 0.0013 1,187,210 -0.00(-7.14%)
Dec 26, 2018 0.0014 0.0018 0.0014 0.0014 80,747 +0.00(+0.00%)
Dec 24, 2018 0.0012 0.0020 0.0012 0.0014 19,600 +0.00(+7.69%)
Dec 21, 2018 0.0019 0.0019 0.0013 0.0013 19,800 -0.00(-13.33%)
Dec 20, 2018 0.0020 0.0020 0.0015 0.0015 547,600 -0.00(-25.00%)
Dec 19, 2018 0.0027 0.0027 0.0020 0.0020 121,700 +0.00(+0.00%)
Dec 18, 2018 0.0020 0.0027 0.0020 0.0020 158,668 +0.00(+0.00%)
Dec 17, 2018 0.0024 0.0026 0.0020 0.0020 472,243 -0.00(-20.00%)
Dec 14, 2018 0.0025 0.0025 0.0025 0.0025 46,900 +0.00(+0.00%)
Dec 13, 2018 0.0025 0.0025 0.0025 0.0025 12,700 +0.00(+8.70%)
Dec 12, 2018 0.0039 0.0039 0.0023 0.0023 2,941,390 -0.00(-41.03%)
Dec 11, 2018 0.0039 0.0040 0.0039 0.0039 159,431 +0.00(+0.00%)
Dec 10, 2018 0.0045 0.0045 0.0039 0.0039 257,295 -0.00(-15.22%)
Dec 07, 2018 0.0050 0.0050 0.0045 0.0046 15,200 -0.00(-23.33%)
Dec 06, 2018 0.0050 0.0060 0.0050 0.0060 1,143,018 -0.00(-11.76%)
Dec 04, 2018 0.0060 0.0068 0.0050 0.0068 708,500 +0.00(+36.00%)
Dec 03, 2018 0.0042 0.0050 0.0042 0.0050 451,494 +0.00(+0.00%)
Nov 30, 2018 0.0050 0.0060 0.0050 0.0050 126,500 +0.00(+0.00%)
Nov 29, 2018 0.0080 0.0080 0.0050 0.0050 132,583 +0.00(+2.04%)
Nov 28, 2018 0.0055 0.0055 0.0041 0.0049 1,534,089 -0.00(-10.91%)
Nov 27, 2018 0.0041 0.0070 0.0041 0.0055 855,626 +0.00(+12.24%)
Nov 26, 2018 0.0046 0.0049 0.0041 0.0049 129,104 -0.00(-28.99%)
Nov 23, 2018 0.0050 0.0069 0.0041 0.0069 266,600 +0.00(+38.00%)
Nov 21, 2018 0.0050 0.0050 0.0050 0 -0.00(-28.57%)
Nov 20, 2018 0.0150 0.0150 0.0060 0.0070 1,038,763 -0.00(-30.00%)
Nov 19, 2018 0.0078 0.0150 0.0053 0.0100 1,345,901 +0.00(+13.64%)
Nov 16, 2018 0.0050 0.0098 0.0045 0.0088 1,907,500 +0.00(+95.56%)
Nov 15, 2018 0.0038 0.0049 0.0038 0.0045 2,390,862 +0.00(+25.00%)
Nov 14, 2018 0.0033 0.0038 0.0023 0.0036 756,766 +0.00(+12.50%)
Nov 13, 2018 0.0031 0.0032 0.0031 0.0032 358,954 +0.00(+6.67%)
Nov 12, 2018 0.0028 0.0030 0.0028 0.0030 23,780 +0.00(+11.11%)
Nov 09, 2018 0.0026 0.0027 0.0026 0.0027 13,000 -0.00(-10.00%)
Nov 08, 2018 0.0025 0.0030 0.0025 0.0030 19,372 +0.00(+20.00%)
Nov 07, 2018 0.0025 0.0032 0.0025 0.0025 239,050 +0.00(+0.00%)
Nov 06, 2018 0.0030 0.0030 0.0025 0.0025 59,000 -0.00(-16.67%)
Nov 05, 2018 0.0038 0.0038 0.0030 0.0030 40,250 +0.00(+0.00%)
Nov 02, 2018 0.0034 0.0039 0.0030 0.0030 6,471,900 +0.00(+0.00%)
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.