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 (%)
Nov 30, 2016 0.0005 0.0008 0.0005 0.0006 402,434 +0.00(+0.00%)
Nov 29, 2016 0.0006 0.0006 0.0006 0.0006 16,120 -0.00(-14.29%)
Nov 28, 2016 0.0006 0.0007 0.0006 0.0007 605,597 +0.00(+16.67%)
Nov 25, 2016 0.0006 0.0007 0.0006 0.0006 160,960 -0.00(-14.29%)
Nov 23, 2016 0.0007 0.0007 0.0007 0 +0.00(+100.00%)
Nov 22, 2016 0.0006 0.0006 0.0003 0.0003 4,027,650 -0.00(-41.67%)
Nov 21, 2016 0.0006 0.0008 0.0005 0.0006 6,458,426 -0.00(-14.29%)
Nov 18, 2016 0.0008 0.0008 0.0006 0.0007 4,340,161 +0.00(+0.00%)
Nov 17, 2016 0.0007 0.0008 0.0007 0.0007 499,020 +0.00(+12.36%)
Nov 16, 2016 0.0005 0.0007 0.0005 0.0006 533,102 -0.00(-11.00%)
Nov 15, 2016 0.0006 0.0007 0.0006 0.0007 2,434,800 +0.00(+12.36%)
Nov 14, 2016 0.0005 0.0009 0.0005 0.0006 6,219,070 +0.00(+3.83%)
Nov 11, 2016 0.0007 0.0009 0.0006 0.0006 3,637,477 -0.00(-14.29%)
Nov 10, 2016 0.0009 0.0009 0.0006 0.0007 15,262,400 -0.00(-14.95%)
Nov 09, 2016 0.0009 0.0009 0.0008 0.0008 1,456,411 -0.00(-8.56%)
Nov 08, 2016 0.0010 0.0012 0.0008 0.0009 1,481,622 -0.00(-30.77%)
Nov 07, 2016 0.0012 0.0013 0.0010 0.0013 340,689 +0.00(+8.33%)
Nov 04, 2016 0.0012 0.0013 0.0012 0.0012 515,729 +0.00(+0.00%)
Nov 03, 2016 0.0012 0.0017 0.0012 0.0012 381,101 -0.00(-7.69%)
Nov 02, 2016 0.0012 0.0013 0.0012 0.0013 1,100 +0.00(+8.33%)
Nov 01, 2016 0.0012 0.0012 0.0012 0.0012 2,003 +0.00(+0.00%)
Oct 31, 2016 0.0016 0.0018 0.0012 0.0012 381,811 -0.00(-25.00%)
Oct 28, 2016 0.0016 0.0016 0.0016 0.0016 40,690 +0.00(+14.29%)
Oct 27, 2016 0.0015 0.0017 0.0013 0.0014 544,000 -0.00(-26.32%)
Oct 26, 2016 0.0015 0.0019 0.0015 0.0019 64,300 +0.00(+46.15%)
Oct 25, 2016 0.0013 0.0019 0.0013 0.0013 67,329 +0.00(+0.00%)
Oct 24, 2016 0.0013 0.0019 0.0013 0.0013 278,757 -0.00(-23.53%)
Oct 21, 2016 0.0014 0.0019 0.0014 0.0017 458,089 +0.00(+0.00%)
Oct 20, 2016 0.0014 0.0018 0.0014 0.0017 892,484 +0.00(+21.43%)
Oct 19, 2016 0.0013 0.0014 0.0013 0.0014 568,354 +0.00(+7.69%)
Oct 18, 2016 0.0013 0.0017 0.0013 0.0013 28,993 +0.00(+0.00%)
Oct 17, 2016 0.0013 0.0016 0.0013 0.0013 186,900 -0.00(-7.14%)
Oct 14, 2016 0.0015 0.0015 0.0014 0.0014 507,288 -0.00(-6.67%)
Oct 13, 2016 0.0013 0.0015 0.0013 0.0015 63,700 +0.00(+15.38%)
Oct 12, 2016 0.0014 0.0014 0.0012 0.0013 215,820 -0.00(-7.14%)
Oct 11, 2016 0.0012 0.0014 0.0012 0.0014 133,220 +0.00(+16.67%)
Oct 10, 2016 0.0012 0.0012 0.0012 0.0012 20,000 +0.00(+0.00%)
Oct 07, 2016 0.0012 0.0012 0.0012 0.0012 17,040 +0.00(+0.00%)
Oct 06, 2016 0.0012 0.0014 0.0012 0.0012 1,277,350 -0.00(-1.88%)
Oct 05, 2016 0.0013 0.0013 0.0012 0.0012 519,353 -0.00(-5.92%)
Oct 04, 2016 0.0010 0.0013 0.0010 0.0013 220,650 +0.00(+30.00%)
Oct 03, 2016 0.0009 0.0013 0.0009 0.0010 1,524,434 +0.00(+0.00%)
Sep 30, 2016 0.0008 0.0013 0.0005 0.0010 4,618,303 +0.00(+0.00%)
Sep 29, 2016 0.0011 0.0011 0.0009 0.0010 3,738,700 +0.00(+11.11%)
Sep 28, 2016 0.0015 0.0016 0.0009 0.0009 5,677,533 -0.00(-18.18%)
Sep 27, 2016 0.0013 0.0022 0.0011 0.0011 17,239,582 -0.00(-18.52%)
Sep 26, 2016 0.0018 0.0018 0.0013 0.0014 180,615 -0.00(-25.00%)
Sep 23, 2016 0.0018 0.0018 0.0016 0.0018 460,100 +0.00(+0.00%)
Sep 22, 2016 0.0009 0.0018 0.0009 0.0018 528,317 +0.00(+0.00%)
Sep 21, 2016 0.0002 0.0018 0.0002 0.0018 293,500 +0.00(+9.09%)
Sep 20, 2016 0.0017 0.0017 0.0016 0.0016 200,671 -0.00(-8.33%)
Sep 19, 2016 0.0018 0.0018 0.0018 0.0018 150,000 +0.00(+14.72%)
Sep 16, 2016 0.0016 0.0016 0.0016 0.0016 500 -0.00(-4.91%)
Sep 15, 2016 0.0014 0.0017 0.0014 0.0016 58,127 +0.00(+26.92%)
Sep 14, 2016 0.0016 0.0018 0.0013 0.0013 104,984 -0.00(-13.33%)
Sep 13, 2016 0.0018 0.0018 0.0014 0.0015 1,179,951 +0.00(+7.14%)
Sep 12, 2016 0.0014 0.0019 0.0014 0.0014 337,990 +0.00(+16.67%)
Sep 09, 2016 0.0015 0.0023 0.0012 0.0012 2,659,474 -0.00(-47.83%)
Sep 08, 2016 0.0023 0.0023 0.0015 0.0023 3,825,992 +0.00(+0.00%)
Sep 07, 2016 0.0020 0.0023 0.0020 0.0023 590,482 +0.00(+15.00%)
Sep 06, 2016 0.0022 0.0023 0.0020 0.0020 100,717 +0.00(+0.00%)
Sep 02, 2016 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
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.