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, 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%)
Sep 01, 2016 0.0015 0.0019 0.0015 0.0019 781,130 +0.00(+0.00%)
Aug 31, 2016 0.0019 0.0019 0.0015 0.0019 1,421,700 +0.00(+0.00%)
Aug 30, 2016 0.0019 0.0019 0.0015 0.0019 995,100 +0.00(+0.00%)
Aug 29, 2016 0.0019 0.0021 0.0019 0.0019 26,677 +0.00(+0.00%)
Aug 26, 2016 0.0019 0.0023 0.0019 0.0019 513,220 -0.00(-2.56%)
Aug 25, 2016 0.0019 0.0019 0.0019 0.0019 11,400 +0.00(+2.63%)
Aug 24, 2016 0.0019 0.0019 0.0017 0.0019 102,655 +0.00(+0.00%)
Aug 23, 2016 0.0020 0.0020 0.0019 0.0019 13,137 -0.00(-5.00%)
Aug 22, 2016 0.0019 0.0022 0.0018 0.0020 428,076 +0.00(+0.00%)
Aug 19, 2016 0.0020 0.0020 0.0020 0.0020 8,171 -0.00(-11.11%)
Aug 18, 2016 0.0020 0.0022 0.0020 0.0022 2,746 -0.00(-8.16%)
Aug 17, 2016 0.0019 0.0024 0.0019 0.0024 12,550 +0.00(+15.84%)
Aug 16, 2016 0.0021 0.0021 0.0020 0.0021 6,650 +0.00(+0.71%)
Aug 15, 2016 0.0022 0.0025 0.0021 0.0021 42,867 +0.00(+5.00%)
Aug 12, 2016 0.0022 0.0022 0.0020 0.0020 47,655 +0.00(+0.00%)
Aug 11, 2016 0.0023 0.0023 0.0020 0.0020 1,491,150 -0.00(-16.67%)
Aug 10, 2016 0.0024 0.0024 0.0024 0.0024 306,500 +0.00(+4.35%)
Aug 09, 2016 0.0030 0.0030 0.0023 0.0023 255,505 -0.00(-4.17%)
Aug 05, 2016 0.0024 0.0024 0.0024 40 +0.00(+0.00%)
Aug 04, 2016 0.0023 0.0024 0.0023 0.0024 25,250 +0.00(+4.35%)
Aug 03, 2016 0.0022 0.0023 0.0022 0.0023 103,250 +0.00(+4.55%)
Aug 02, 2016 0.0025 0.0030 0.0022 0.0022 2,970,005 -0.00(-31.25%)
Aug 01, 2016 0.0030 0.0035 0.0025 0.0032 281,959 -0.00(-8.57%)
Jul 29, 2016 0.0030 0.0035 0.0030 0.0035 30,290 +0.00(+16.67%)
Jul 28, 2016 0.0030 0.0030 0.0030 0.0030 4,500 +0.00(+0.00%)
Jul 27, 2016 0.0032 0.0040 0.0030 0.0030 425,708 -0.00(-0.66%)
Jul 26, 2016 0.0030 0.0032 0.0030 0.0030 45,590 +0.00(+6.34%)
Jul 25, 2016 0.0028 0.0028 0.0028 0.0028 10,400 +0.00(+1.43%)
Jul 22, 2016 0.0022 0.0028 0.0021 0.0028 441,153 +0.00(+21.74%)
Jul 21, 2016 0.0028 0.0028 0.0023 0.0023 244,804 -0.00(-11.54%)
Jul 20, 2016 0.0024 0.0028 0.0021 0.0026 245,750 +0.00(+8.33%)
Jul 19, 2016 0.0031 0.0031 0.0022 0.0024 998,171 -0.00(-22.58%)
Jul 18, 2016 0.0030 0.0035 0.0030 0.0031 259,745 -0.00(-0.48%)
Jul 15, 2016 0.0030 0.0032 0.0030 0.0031 15,380 +0.00(+3.83%)
Jul 14, 2016 0.0033 0.0033 0.0028 0.0030 240,548 -0.00(-9.09%)
Jul 13, 2016 0.0028 0.0033 0.0027 0.0033 123,900 +0.00(+17.86%)
Jul 12, 2016 0.0028 0.0031 0.0028 0.0028 5,800 +0.00(+0.00%)
Jul 11, 2016 0.0035 0.0035 0.0028 0.0028 25,200 +0.00(+3.70%)
Jul 08, 2016 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Jul 07, 2016 0.0027 0.0042 0.0027 0.0027 117,842 -0.00(-40.00%)
Jul 05, 2016 0.0043 0.0045 0.0035 0.0045 155,688 +0.00(+4.41%)
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.