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 (%)
Dec 30, 2011 0.0300 0.0375 0.0300 0.0330 1,682,875 +0.00(+6.45%)
Dec 29, 2011 0.0315 0.0350 0.0300 0.0310 2,093,912 -0.00(-1.59%)
Dec 28, 2011 0.0350 0.0350 0.0310 0.0315 1,381,644 -0.00(-10.00%)
Dec 27, 2011 0.0415 0.0420 0.0350 0.0350 1,096,578 -0.01(-16.67%)
Dec 23, 2011 0.0420 0.0450 0.0400 0.0420 618,392 -0.00(-8.70%)
Dec 21, 2011 0.0420 0.0500 0.0420 0.0460 1,198,029 +0.00(+0.00%)
Dec 20, 2011 0.0510 0.0530 0.0401 0.0460 1,061,864 -0.00(-8.00%)
Dec 19, 2011 0.0500 0.0540 0.0475 0.0500 978,348 -0.00(-1.96%)
Dec 16, 2011 0.0530 0.0550 0.0500 0.0510 590,812 -0.00(-3.77%)
Dec 15, 2011 0.0525 0.0590 0.0510 0.0530 514,559 +0.00(+0.00%)
Dec 14, 2011 0.0531 0.0650 0.0520 0.0530 568,523 -0.01(-11.67%)
Dec 13, 2011 0.0520 0.0600 0.0520 0.0600 495,076 +0.00(+9.09%)
Dec 12, 2011 0.0510 0.0635 0.0510 0.0550 1,515,514 -0.01(-14.06%)
Dec 09, 2011 0.0650 0.0690 0.0510 0.0640 1,903,646 +0.00(+0.00%)
Dec 08, 2011 0.0570 0.0748 0.0500 0.0640 5,530,472 +0.01(+16.36%)
Dec 07, 2011 0.0590 0.0600 0.0539 0.0550 1,687,463 -0.00(-6.78%)
Dec 06, 2011 0.0590 0.0630 0.0575 0.0590 2,427,149 -0.00(-6.35%)
Dec 05, 2011 0.0670 0.0700 0.0600 0.0630 1,432,418 -0.00(-6.11%)
Dec 02, 2011 0.0680 0.0699 0.0670 0.0671 679,483 -0.00(-1.32%)
Dec 01, 2011 0.0650 0.0700 0.0650 0.0680 1,213,906 -0.00(-2.86%)
Nov 30, 2011 0.0700 0.0700 0.0670 0.0700 586,513 +0.00(+0.14%)
Nov 29, 2011 0.0701 0.0720 0.0660 0.0699 1,037,681 -0.00(-0.29%)
Nov 28, 2011 0.0700 0.0750 0.0650 0.0701 735,156 +0.00(+1.59%)
Nov 25, 2011 0.0798 0.0800 0.0651 0.0690 223,714 -0.00(-4.03%)
Nov 23, 2011 0.0739 0.0796 0.0691 0.0719 578,171 -0.00(-2.71%)
Nov 22, 2011 0.0700 0.0750 0.0650 0.0739 1,646,005 +0.00(+2.64%)
Nov 21, 2011 0.0750 0.0760 0.0691 0.0720 1,248,720 -0.00(-4.00%)
Nov 18, 2011 0.0820 0.0820 0.0700 0.0750 3,267,845 -0.01(-8.54%)
Nov 17, 2011 0.0800 0.0895 0.0800 0.0820 1,271,547 -0.00(-1.32%)
Nov 16, 2011 0.0920 0.0965 0.0770 0.0831 1,931,673 -0.01(-9.77%)
Nov 15, 2011 0.0865 0.0980 0.0850 0.0921 3,972,945 +0.01(+8.35%)
Nov 14, 2011 0.0860 0.0890 0.0800 0.0850 2,203,661 +0.00(+3.66%)
Nov 11, 2011 0.0859 0.0859 0.0700 0.0820 5,916,753 -0.01(-8.89%)
Nov 10, 2011 0.1380 0.1400 0.0850 0.0900 15,547,732 -0.05(-36.58%)
Nov 09, 2011 0.0910 0.1425 0.0900 0.1419 17,381,860 +0.05(+57.67%)
Nov 08, 2011 0.0650 0.0940 0.0600 0.0900 8,461,425 +0.03(+45.16%)
Nov 07, 2011 0.0600 0.0665 0.0599 0.0620 1,788,932 -0.01(-7.60%)
Nov 04, 2011 0.0588 0.0675 0.0540 0.0671 1,792,976 +0.01(+14.12%)
Nov 03, 2011 0.0630 0.0630 0.0530 0.0588 3,919,166 -0.01(-8.13%)
Nov 02, 2011 0.0705 0.0705 0.0600 0.0640 5,777,775 -0.01(-9.22%)
Nov 01, 2011 0.0760 0.0770 0.0700 0.0705 3,127,784 -0.00(-6.37%)
Oct 31, 2011 0.0770 0.0780 0.0740 0.0753 1,499,196 -0.00(-0.92%)
Oct 28, 2011 0.0760 0.0770 0.0730 0.0760 3,537,442 -0.00(-2.56%)
Oct 27, 2011 0.0831 0.0850 0.0772 0.0780 3,449,658 -0.00(-4.76%)
Oct 26, 2011 0.0810 0.0850 0.0771 0.0819 1,800,365 +0.00(+1.11%)
Oct 25, 2011 0.0800 0.0870 0.0770 0.0810 3,667,210 -0.00(-2.41%)
Oct 24, 2011 0.0801 0.0850 0.0740 0.0830 2,650,352 +0.00(+3.75%)
Oct 21, 2011 0.0900 0.0900 0.0720 0.0800 30,025,468 -0.01(-12.09%)
Oct 20, 2011 0.0830 0.1020 0.0770 0.0910 18,931,496 +0.01(+10.98%)
Oct 19, 2011 0.0900 0.0920 0.0810 0.0820 8,641,826 -0.01(-10.87%)
Oct 18, 2011 0.0990 0.0990 0.0820 0.0920 9,840,344 -0.01(-6.12%)
Oct 17, 2011 0.1190 0.1190 0.0890 0.0980 27,551,404 -0.02(-16.24%)
Oct 14, 2011 0.1330 0.1370 0.1040 0.1170 15,238,670 -0.02(-16.43%)
Oct 13, 2011 0.1400 0.1455 0.1300 0.1400 5,423,378 +0.00(+0.00%)
Oct 12, 2011 0.1500 0.1500 0.1380 0.1400 4,662,297 -0.00(-3.45%)
Oct 11, 2011 0.1530 0.1590 0.1410 0.1450 6,395,815 -0.00(-3.27%)
Oct 10, 2011 0.1569 0.1570 0.1360 0.1499 10,556,766 -0.00(-2.03%)
Oct 07, 2011 0.1790 0.1840 0.1460 0.1530 13,016,430 -0.02(-12.57%)
Oct 06, 2011 0.1740 0.1770 0.1640 0.1750 15,036,571 -0.01(-5.91%)
Oct 05, 2011 0.2130 0.2300 0.1600 0.1860 30,398,102 -0.01(-6.53%)
Oct 04, 2011 0.3740 0.3750 0.1880 0.1990 41,548,908 -0.16(-45.18%)
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.