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 (%)
Jul 31, 2017 0.0013 0.0015 0.0011 0.0011 226,857 -0.00(-38.89%)
Jul 28, 2017 0.0018 0.0018 0.0018 0.0018 120,000 +0.00(+38.46%)
Jul 27, 2017 0.0018 0.0018 0.0013 0.0013 22,158 -0.00(-13.33%)
Jul 26, 2017 0.0014 0.0015 0.0014 0.0015 35,221 +0.00(+7.14%)
Jul 25, 2017 0.0014 0.0014 0.0014 0.0014 11,860 +0.00(+0.00%)
Jul 24, 2017 0.0014 0.0016 0.0014 0.0014 388,659 +0.00(+0.00%)
Jul 21, 2017 0.0013 0.0016 0.0013 0.0014 383,050 -0.00(-8.56%)
Jul 20, 2017 0.0016 0.0016 0.0015 0.0015 85,000 -0.00(-4.31%)
Jul 19, 2017 0.0013 0.0016 0.0013 0.0016 154,725 +0.00(+0.00%)
Jul 18, 2017 0.0013 0.0016 0.0013 0.0016 121,969 +0.00(+6.10%)
Jul 17, 2017 0.0016 0.0016 0.0012 0.0015 25,185 -0.00(-5.75%)
Jul 14, 2017 0.0017 0.0017 0.0012 0.0016 263,051 -0.00(-5.88%)
Jul 13, 2017 0.0013 0.0017 0.0013 0.0017 313,250 +0.00(+4.23%)
Jul 12, 2017 0.0015 0.0016 0.0014 0.0016 23,925 +0.00(+0.00%)
Jul 11, 2017 0.0013 0.0017 0.0013 0.0016 350,230 +0.00(+1.94%)
Jul 10, 2017 0.0016 0.0017 0.0016 0.0016 93,733 +0.00(+0.00%)
Jul 07, 2017 0.0016 0.0016 0.0016 0.0016 3,750 +0.00(+0.00%)
Jul 06, 2017 0.0014 0.0017 0.0014 0.0016 40,073 -0.00(-5.88%)
Jul 05, 2017 0.0016 0.0017 0.0016 0.0017 85,000 -0.00(-5.56%)
Jul 03, 2017 0.0014 0.0018 0.0014 0.0018 590 +0.00(+28.57%)
Jun 30, 2017 0.0015 0.0015 0.0014 0.0014 6,000 -0.00(-12.50%)
Jun 29, 2017 0.0012 0.0016 0.0012 0.0016 120,400 +0.00(+14.29%)
Jun 28, 2017 0.0015 0.0018 0.0014 0.0014 1,189,857 -0.00(-0.21%)
Jun 27, 2017 0.0013 0.0014 0.0013 0.0014 1,860 +0.00(+7.92%)
Jun 26, 2017 0.0013 0.0017 0.0013 0.0013 279,700 +0.00(+0.00%)
Jun 23, 2017 0.0013 0.0013 0.0013 0.0013 680 -0.00(-27.78%)
Jun 22, 2017 0.0013 0.0018 0.0013 0.0018 283,612 +0.00(+2.86%)
Jun 21, 2017 0.0013 0.0018 0.0012 0.0018 81,830 +0.00(+23.67%)
Jun 20, 2017 0.0013 0.0014 0.0013 0.0014 14,198 +0.00(+4.81%)
Jun 19, 2017 0.0014 0.0014 0.0013 0.0014 42,884 +0.00(+3.85%)
Jun 16, 2017 0.0015 0.0018 0.0012 0.0013 157,131 -0.00(-15.91%)
Jun 15, 2017 0.0018 0.0018 0.0015 0.0015 236,874 -0.00(-14.11%)
Jun 14, 2017 0.0017 0.0018 0.0015 0.0018 847,750 +0.00(+16.43%)
Jun 13, 2017 0.0015 0.0015 0.0015 0.0015 605 +0.00(+0.00%)
Jun 12, 2017 0.0015 0.0015 0.0015 0.0015 26,900 -0.00(-3.38%)
Jun 09, 2017 0.0013 0.0016 0.0013 0.0016 3,700 -0.00(-11.11%)
Jun 07, 2017 0.0018 0.0018 0.0018 0 -0.00(-10.00%)
Jun 06, 2017 0.0012 0.0020 0.0012 0.0020 51,734 +0.00(+44.51%)
Jun 05, 2017 0.0013 0.0014 0.0013 0.0014 3,300 -0.00(-13.50%)
Jun 02, 2017 0.0019 0.0019 0.0016 0.0016 50,960 +0.00(+33.33%)
Jun 01, 2017 0.0019 0.0019 0.0012 0.0012 183,050 -0.00(-7.69%)
May 31, 2017 0.0014 0.0014 0.0013 0.0013 111,271 -0.00(-35.00%)
May 30, 2017 0.0013 0.0020 0.0013 0.0020 173,368 +0.00(+53.85%)
May 26, 2017 0.0015 0.0015 0.0013 0.0013 2,000 +0.00(+0.00%)
May 25, 2017 0.0014 0.0014 0.0013 0.0013 14,924 +0.00(+0.00%)
May 24, 2017 0.0013 0.0015 0.0013 0.0013 5,500 -0.00(-7.14%)
May 23, 2017 0.0013 0.0014 0.0013 0.0014 75,268 -0.00(-12.50%)
May 22, 2017 0.0016 0.0016 0.0016 0.0016 10,000 +0.00(+23.08%)
May 19, 2017 0.0016 0.0016 0.0013 0.0013 419,405 -0.00(-18.75%)
May 18, 2017 0.0016 0.0017 0.0016 0.0016 10,708 +0.00(+0.00%)
May 17, 2017 0.0016 0.0019 0.0016 0.0016 326,242 +0.00(+6.67%)
May 16, 2017 0.0016 0.0016 0.0015 0.0015 1,235 -0.00(-18.92%)
May 15, 2017 0.0023 0.0023 0.0017 0.0019 107,643 +0.00(+0.00%)
May 12, 2017 0.0018 0.0020 0.0018 0.0019 175,624 +0.00(+23.99%)
May 11, 2017 0.0019 0.0019 0.0013 0.0015 269,790 -0.00(-25.40%)
May 10, 2017 0.0020 0.0020 0.0019 0.0020 257,876 +0.00(+0.00%)
May 09, 2017 0.0015 0.0020 0.0013 0.0020 156,234 +0.00(+33.33%)
May 08, 2017 0.0015 0.0015 0.0015 0.0015 126,620 -0.00(-25.00%)
May 05, 2017 0.0020 0.0020 0.0020 0.0020 10,949 +0.00(+0.00%)
May 04, 2017 0.0020 0.0025 0.0020 0.0020 1,063,217 +0.00(+0.00%)
May 03, 2017 0.0015 0.0020 0.0015 0.0020 540,586 +0.00(+0.00%)
May 02, 2017 0.0019 0.0020 0.0019 0.0020 581,945 +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.