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 (%)
Sep 30, 2015 0.0017 0.0017 0.0017 0 -0.00(-22.73%)
Sep 29, 2015 0.0017 0.0030 0.0017 0.0022 197,384 -0.00(-4.35%)
Sep 28, 2015 0.0018 0.0023 0.0017 0.0023 130,999 +0.00(+35.29%)
Sep 25, 2015 0.0017 0.0017 0.0017 0.0017 160 +0.00(+6.25%)
Sep 24, 2015 0.0021 0.0021 0.0016 0.0016 50,000 -0.00(-23.81%)
Sep 23, 2015 0.0022 0.0022 0.0018 0.0021 44,400 -0.00(-4.55%)
Sep 22, 2015 0.0022 0.0022 0.0022 0.0022 22,650 +0.00(+0.00%)
Sep 21, 2015 0.0022 0.0022 0.0022 0.0022 16,837 +0.00(+0.00%)
Sep 18, 2015 0.0019 0.0023 0.0016 0.0022 289,969 +0.00(+10.00%)
Sep 17, 2015 0.0020 0.0020 0.0020 0.0020 10,500 +0.00(+0.00%)
Sep 16, 2015 0.0017 0.0020 0.0017 0.0020 10,120 +0.00(+0.00%)
Sep 15, 2015 0.0020 0.0020 0.0020 0.0020 21,700 -0.00(-13.04%)
Sep 14, 2015 0.0027 0.0027 0.0016 0.0023 69,282 -0.00(-20.69%)
Sep 11, 2015 0.0033 0.0033 0.0026 0.0029 158,286 -0.00(-14.71%)
Sep 10, 2015 0.0040 0.0040 0.0020 0.0034 898,364 -0.00(-15.00%)
Sep 09, 2015 0.0015 0.0044 0.0012 0.0040 1,023,664 +0.00(+166.67%)
Sep 08, 2015 0.0014 0.0016 0.0014 0.0015 147,355 +0.00(+7.14%)
Sep 04, 2015 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Sep 03, 2015 0.0014 0.0015 0.0014 0.0015 65,300 +0.00(+7.14%)
Sep 02, 2015 0.0014 0.0015 0.0014 0.0014 113,114 +0.00(+0.00%)
Sep 01, 2015 0.0014 0.0014 0.0014 0.0014 1,600 +0.00(+0.00%)
Aug 31, 2015 0.0011 0.0014 0.0011 0.0014 387,800 +0.00(+7.69%)
Aug 28, 2015 0.0011 0.0013 0.0011 0.0013 920 +0.00(+8.33%)
Aug 27, 2015 0.0012 0.0013 0.0012 0.0012 101,000 +0.00(+0.00%)
Aug 26, 2015 0.0013 0.0013 0.0010 0.0012 186,341 -0.00(-7.69%)
Aug 25, 2015 0.0013 0.0013 0.0013 0.0013 110,409 -0.00(-13.33%)
Aug 24, 2015 0.0015 0.0015 0.0015 0.0015 155,745 +0.00(+0.00%)
Aug 21, 2015 0.0015 0.0015 0.0015 0.0015 42,930 +0.00(+0.00%)
Aug 20, 2015 0.0015 0.0015 0.0015 0.0015 14,900 +0.00(+0.00%)
Aug 19, 2015 0.0015 0.0015 0.0015 0.0015 7,600 +0.00(+0.00%)
Aug 18, 2015 0.0015 0.0015 0.0015 0.0015 2,155 +0.00(+0.00%)
Aug 17, 2015 0.0015 0.0015 0.0015 0.0015 16,850 +0.00(+0.00%)
Aug 14, 2015 0.0015 0.0015 0.0015 0.0015 5,350 +0.00(+0.00%)
Aug 13, 2015 0.0015 0.0015 0.0015 0.0015 8,678 -0.00(-6.25%)
Aug 12, 2015 0.0016 0.0016 0.0016 0.0016 10,000 +0.00(+0.00%)
Aug 11, 2015 0.0016 0.0016 0.0016 0.0016 7,400 +0.00(+6.67%)
Aug 10, 2015 0.0016 0.0016 0.0015 0.0015 148,257 -0.00(-6.25%)
Aug 07, 2015 0.0016 0.0016 0.0016 0.0016 229,434 +0.00(+6.67%)
Aug 06, 2015 0.0015 0.0015 0.0013 0.0015 26,000 +0.00(+0.00%)
Aug 05, 2015 0.0015 0.0016 0.0015 0.0015 5,034 +0.00(+0.00%)
Aug 04, 2015 0.0015 0.0015 0.0015 0.0015 24,450 +0.00(+0.00%)
Aug 03, 2015 0.0015 0.0015 0.0015 0.0015 5,500 +0.00(+0.00%)
Jul 31, 2015 0.0014 0.0015 0.0013 0.0015 32,295 +0.00(+7.14%)
Jul 30, 2015 0.0014 0.0014 0.0014 0.0014 8,450 +0.00(+0.00%)
Jul 29, 2015 0.0014 0.0014 0.0014 0.0014 98,324 +0.00(+0.00%)
Jul 28, 2015 0.0014 0.0014 0.0014 0.0014 11,395 +0.00(+0.00%)
Jul 27, 2015 0.0013 0.0017 0.0013 0.0014 57,575 -0.00(-6.67%)
Jul 24, 2015 0.0015 0.0015 0.0015 0.0015 10,000 +0.00(+0.00%)
Jul 23, 2015 0.0016 0.0016 0.0015 0.0015 138,570 -0.00(-6.25%)
Jul 22, 2015 0.0016 0.0016 0.0016 0.0016 700 +0.00(+0.00%)
Jul 21, 2015 0.0012 0.0017 0.0012 0.0016 144,700 +0.00(+0.00%)
Jul 20, 2015 0.0015 0.0016 0.0015 0.0016 102,000 +0.00(+0.00%)
Jul 17, 2015 0.0016 0.0016 0.0016 0.0016 130,000 -0.00(-11.11%)
Jul 16, 2015 0.0016 0.0018 0.0016 0.0018 52,500 +0.00(+12.50%)
Jul 15, 2015 0.0016 0.0016 0.0016 0.0016 210 +0.00(+6.67%)
Jul 14, 2015 0.0014 0.0015 0.0014 0.0015 215,300 +0.00(+0.00%)
Jul 13, 2015 0.0015 0.0016 0.0015 0.0015 497,107 -0.00(-6.25%)
Jul 10, 2015 0.0015 0.0016 0.0015 0.0016 17,200 +0.00(+6.67%)
Jul 09, 2015 0.0015 0.0015 0.0015 0.0015 54,690 -0.00(-11.76%)
Jul 08, 2015 0.0015 0.0017 0.0015 0.0017 692,104 +0.00(+13.33%)
Jul 07, 2015 0.0015 0.0015 0.0015 12,500 +0.00(+0.00%)
Jul 02, 2015 0.0015 0.0015 0.0015 0 +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.