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 (%)
Mar 28, 2013 0.0052 0.0075 0.0052 0.0055 35,850 +0.00(+7.84%)
Mar 27, 2013 0.0050 0.0075 0.0050 0.0051 149,002 +0.00(+2.00%)
Mar 26, 2013 0.0050 0.0055 0.0050 0.0050 100,474 -0.00(-9.09%)
Mar 25, 2013 0.0050 0.0068 0.0050 0.0055 56,925 -0.00(-8.33%)
Mar 22, 2013 0.0050 0.0060 0.0050 0.0060 63,300 -0.00(-11.76%)
Mar 21, 2013 0.0037 0.0068 0.0037 0.0068 140,440 +0.00(+13.33%)
Mar 20, 2013 0.0035 0.0060 0.0035 0.0060 53,652 +0.00(+0.00%)
Mar 19, 2013 0.0061 0.0061 0.0060 0.0060 84,996 -0.00(-1.64%)
Mar 18, 2013 0.0065 0.0065 0.0061 0.0061 47,988 +0.00(+0.00%)
Mar 15, 2013 0.0075 0.0075 0.0061 0.0061 97,896 -0.00(-6.15%)
Mar 14, 2013 0.0065 0.0074 0.0065 0.0065 124,247 +0.00(+6.56%)
Mar 13, 2013 0.0050 0.0061 0.0050 0.0061 40,225 -0.00(-6.15%)
Mar 12, 2013 0.0050 0.0065 0.0050 0.0065 102,240 +0.00(+8.33%)
Mar 11, 2013 0.0050 0.0075 0.0050 0.0060 111,552 +0.00(+0.00%)
Mar 08, 2013 0.0070 0.0070 0.0060 0.0060 108,442 -0.00(-14.29%)
Mar 07, 2013 0.0057 0.0070 0.0054 0.0070 100,643 +0.00(+16.67%)
Mar 06, 2013 0.0050 0.0060 0.0050 0.0060 50,348 +0.00(+17.65%)
Mar 05, 2013 0.0051 0.0060 0.0051 0.0051 58,950 +0.00(+0.00%)
Mar 04, 2013 0.0060 0.0060 0.0050 0.0051 191,180 -0.00(-15.00%)
Mar 01, 2013 0.0070 0.0070 0.0060 0.0060 23,287 -0.00(-14.29%)
Feb 28, 2013 0.0070 0.0072 0.0070 0.0070 160,300 +0.00(+0.00%)
Feb 27, 2013 0.0072 0.0072 0.0070 0.0070 104,457 -0.00(-2.78%)
Feb 26, 2013 0.0058 0.0072 0.0058 0.0072 31,834 +0.00(+14.29%)
Feb 22, 2013 0.0058 0.0081 0.0058 0.0063 48,799 -0.00(-24.10%)
Feb 21, 2013 0.0060 0.0083 0.0058 0.0083 185,293 +0.00(+38.33%)
Feb 20, 2013 0.0072 0.0089 0.0050 0.0060 755,735 -0.00(-17.81%)
Feb 19, 2013 0.0072 0.0073 0.0072 0.0073 28,440 +0.00(+0.00%)
Feb 15, 2013 0.0072 0.0095 0.0072 0.0073 109,500 +0.00(+0.00%)
Feb 14, 2013 0.0077 0.0098 0.0065 0.0073 406,028 -0.00(-7.59%)
Feb 13, 2013 0.0077 0.0099 0.0076 0.0079 156,687 +0.00(+3.95%)
Feb 12, 2013 0.0110 0.0110 0.0075 0.0076 91,667 -0.00(-30.91%)
Feb 11, 2013 0.0095 0.0112 0.0060 0.0110 497,909 -0.00(-1.79%)
Feb 08, 2013 0.0110 0.0112 0.0100 0.0112 277,360 +0.00(+0.90%)
Feb 07, 2013 0.0101 0.0111 0.0101 0.0111 90,886 +0.00(+0.00%)
Feb 06, 2013 0.0111 0.0120 0.0111 0.0111 194,964 +0.00(+0.00%)
Feb 04, 2013 0.0115 0.0150 0.0110 0.0111 188,577 -0.00(-3.48%)
Feb 01, 2013 0.0111 0.0125 0.0111 0.0115 543,329 -0.00(-4.17%)
Jan 31, 2013 0.0125 0.0125 0.0110 0.0120 231,584 +0.00(+0.00%)
Jan 30, 2013 0.0108 0.0129 0.0108 0.0120 377,187 +0.00(+11.11%)
Jan 29, 2013 0.0104 0.0133 0.0104 0.0108 333,760 +0.00(+3.85%)
Jan 28, 2013 0.0100 0.0200 0.0100 0.0104 2,328,149 +0.00(+4.00%)
Jan 25, 2013 0.0085 0.0110 0.0080 0.0100 1,064,415 +0.00(+5.26%)
Jan 24, 2013 0.0095 0.0095 0.0080 0.0095 100,088 +0.00(+18.75%)
Jan 23, 2013 0.0079 0.0085 0.0060 0.0080 591,595 +0.00(+33.33%)
Jan 22, 2013 0.0045 0.0065 0.0045 0.0060 673,016 +0.00(+42.86%)
Jan 18, 2013 0.0065 0.0065 0.0040 0.0042 44,573 +0.00(+5.00%)
Jan 17, 2013 0.0065 0.0065 0.0040 0.0040 249,200 -0.00(-38.46%)
Jan 16, 2013 0.0040 0.0080 0.0035 0.0065 658,345 +0.00(+62.50%)
Jan 15, 2013 0.0035 0.0040 0.0035 0.0040 204,450 +0.00(+25.00%)
Jan 14, 2013 0.0032 0.0040 0.0032 0.0032 124,800 +0.00(+0.00%)
Jan 12, 2013 0.0030 0.0040 0.0030 0.0032 160,795 +0.00(+0.00%)
Jan 11, 2013 0.0030 0.0040 0.0030 0.0032 160,795 +0.00(+6.67%)
Jan 10, 2013 0.0030 0.0040 0.0030 0.0030 209,479 +0.00(+0.00%)
Jan 09, 2013 0.0040 0.0040 0.0030 0.0030 126,500 -0.00(-9.09%)
Jan 08, 2013 0.0035 0.0037 0.0033 0.0033 43,435 -0.00(-17.50%)
Jan 07, 2013 0.0037 0.0040 0.0031 0.0040 300,837 +0.00(+11.11%)
Jan 04, 2013 0.0037 0.0038 0.0030 0.0036 315,600 -0.00(-5.26%)
Jan 03, 2013 0.0028 0.0039 0.0026 0.0038 551,736 +0.00(+46.15%)
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.