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 (%)
Feb 29, 2016 0.0022 0.0024 0.0022 0.0024 20,666 -0.00(-28.91%)
Feb 26, 2016 0.0036 0.0040 0.0031 0.0034 31,723 +0.00(+8.90%)
Feb 25, 2016 0.0036 0.0039 0.0031 0.0031 32,573 -0.00(-20.72%)
Feb 24, 2016 0.0039 0.0039 0.0039 0.0039 1,050 +0.00(+26.13%)
Feb 22, 2016 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Feb 19, 2016 0.0033 0.0036 0.0031 0.0031 1,250 +0.00(+0.00%)
Feb 18, 2016 0.0031 0.0031 0.0031 0.0031 31,857 -0.00(-13.89%)
Feb 17, 2016 0.0031 0.0036 0.0031 0.0036 10,126 -0.00(-15.49%)
Feb 16, 2016 0.0032 0.0044 0.0021 0.0043 106,954 +0.00(+9.23%)
Feb 12, 2016 0.0039 0.0039 0.0039 0 -0.00(-11.36%)
Feb 11, 2016 0.0039 0.0044 0.0039 0.0044 32,608 +0.00(+7.32%)
Feb 10, 2016 0.0041 0.0041 0.0041 0.0041 2,300 +0.00(+5.13%)
Feb 09, 2016 0.0040 0.0041 0.0039 0.0039 105,700 -0.00(-2.50%)
Feb 08, 2016 0.0038 0.0040 0.0035 0.0040 117,200 +0.00(+5.26%)
Feb 05, 2016 0.0038 0.0038 0.0038 0.0038 806 +0.00(+0.00%)
Feb 04, 2016 0.0038 0.0040 0.0038 0.0038 54,200 +0.00(+0.00%)
Feb 03, 2016 0.0040 0.0040 0.0038 0.0038 712,300 -0.00(-2.56%)
Feb 02, 2016 0.0039 0.0040 0.0039 0.0039 43,135 +0.00(+0.00%)
Feb 01, 2016 0.0018 0.0045 0.0018 0.0039 605,212 -0.00(-17.02%)
Jan 29, 2016 0.0023 0.0048 0.0022 0.0047 1,180,029 +0.00(+51.61%)
Jan 28, 2016 0.0020 0.0031 0.0019 0.0031 427,500 +0.00(+39.01%)
Jan 27, 2016 0.0019 0.0023 0.0018 0.0022 245,257 +0.00(+17.37%)
Jan 26, 2016 0.0019 0.0019 0.0019 0.0019 4,384 -0.00(-13.64%)
Jan 25, 2016 0.0019 0.0022 0.0019 0.0022 244,051 +0.00(+10.00%)
Jan 22, 2016 0.0019 0.0024 0.0019 0.0020 661,693 +0.00(+17.65%)
Jan 21, 2016 0.0018 0.0018 0.0017 0.0017 5,945 +0.00(+0.00%)
Jan 20, 2016 0.0017 0.0022 0.0017 0.0017 148,484 -0.00(-5.56%)
Jan 19, 2016 0.0017 0.0018 0.0017 0.0018 30,450 +0.00(+5.88%)
Jan 15, 2016 0.0017 0.0017 0.0017 0 -0.00(-15.00%)
Jan 14, 2016 0.0020 0.0020 0.0020 0.0020 5,522 +0.00(+0.00%)
Jan 13, 2016 0.0020 0.0020 0.0020 0.0020 2,259 +0.00(+0.00%)
Jan 12, 2016 0.0020 0.0022 0.0020 0.0020 50,573 -0.00(-37.50%)
Jan 11, 2016 0.0019 0.0032 0.0019 0.0032 16,000 +0.00(+88.24%)
Jan 08, 2016 0.0017 0.0017 0.0017 0.0017 7,790 +0.00(+6.25%)
Jan 07, 2016 0.0016 0.0016 0.0016 0.0016 10,000 -0.00(-5.88%)
Jan 06, 2016 0.0017 0.0022 0.0017 0.0017 229,720 +0.00(+0.00%)
Jan 05, 2016 0.0019 0.0019 0.0017 0.0017 95,201 -0.00(-22.73%)
Jan 04, 2016 0.0016 0.0022 0.0016 0.0022 377,400 +0.00(+28.28%)
Dec 31, 2015 0.0017 0.0017 0.0017 0 +0.00(+0.88%)
Dec 30, 2015 0.0018 0.0025 0.0017 0.0017 376,971 -0.00(-32.00%)
Dec 29, 2015 0.0017 0.0025 0.0017 0.0025 178,050 +0.00(+47.06%)
Dec 28, 2015 0.0017 0.0018 0.0017 0.0017 116,715 +0.00(+0.00%)
Dec 24, 2015 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Dec 23, 2015 0.0017 0.0027 0.0017 0.0017 266,123 +0.00(+0.00%)
Dec 22, 2015 0.0017 0.0030 0.0017 0.0017 91,225 +0.00(+0.00%)
Dec 21, 2015 0.0017 0.0022 0.0017 0.0017 121,834 -0.00(-15.00%)
Dec 18, 2015 0.0018 0.0020 0.0018 0.0020 21,500 +0.00(+11.11%)
Dec 17, 2015 0.0018 0.0019 0.0018 0.0018 55,419 +0.00(+0.00%)
Dec 16, 2015 0.0017 0.0018 0.0017 0.0018 4,600 -0.00(-10.00%)
Dec 15, 2015 0.0012 0.0039 0.0012 0.0020 313,700 +0.00(+25.00%)
Dec 14, 2015 0.0012 0.0018 0.0012 0.0016 37,130 -0.00(-11.11%)
Dec 11, 2015 0.0016 0.0018 0.0016 0.0018 3,400 +0.00(+20.00%)
Dec 10, 2015 0.0020 0.0020 0.0015 0.0015 324,627 -0.00(-21.05%)
Dec 09, 2015 0.0016 0.0019 0.0016 0.0019 39,857 +0.00(+11.76%)
Dec 08, 2015 0.0016 0.0017 0.0016 0.0017 9,549 +0.00(+6.25%)
Dec 07, 2015 0.0019 0.0022 0.0016 0.0016 227,973 -0.00(-20.00%)
Dec 04, 2015 0.0018 0.0020 0.0018 0.0020 122,800 +0.00(+11.11%)
Dec 03, 2015 0.0018 0.0018 0.0018 0.0018 106,850 +0.00(+0.00%)
Dec 02, 2015 0.0017 0.0019 0.0017 0.0018 37,155 +0.00(+20.00%)
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.