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 29, 2011 0.3250 0.3260 0.2685 0.2900 11,812,557 -0.08(-20.55%)
Jul 28, 2011 0.4000 0.4000 0.2685 0.3650 23,085,076 -0.04(-10.98%)
Jul 27, 2011 0.6110 0.6300 0.3900 0.4100 21,975,452 -0.20(-33.26%)
Jul 26, 2011 0.6750 0.6790 0.5700 0.6143 9,211,055 -0.04(-6.36%)
Jul 25, 2011 0.7410 0.7500 0.6420 0.6560 11,611,426 -0.08(-10.63%)
Jul 22, 2011 0.7949 0.7949 0.6950 0.7340 8,247,420 -0.05(-5.91%)
Jul 21, 2011 0.7680 0.8215 0.7670 0.7801 6,916,364 +0.03(+3.87%)
Jul 20, 2011 0.6700 0.7680 0.6650 0.7510 12,819,768 +0.11(+17.16%)
Jul 19, 2011 0.6550 0.6900 0.6360 0.6410 14,971,330 +0.01(+0.94%)
Jul 18, 2011 0.7970 0.7980 0.5780 0.6350 21,296,820 -0.17(-20.63%)
Jul 15, 2011 0.8110 0.8210 0.7500 0.8000 9,292,472 -0.04(-5.33%)
Jul 14, 2011 0.9150 0.9150 0.8000 0.8450 13,223,287 -0.08(-9.04%)
Jul 13, 2011 0.8850 0.9350 0.8760 0.9290 14,847,486 +0.11(+13.29%)
Jul 12, 2011 1.090 1.140 0.7200 0.8200 36,099,156 -0.21(-20.39%)
Jul 11, 2011 0.9700 1.040 0.9500 1.030 17,890,094 +0.12(+13.19%)
Jul 08, 2011 0.8550 0.9300 0.8510 0.9100 14,906,368 +0.08(+9.11%)
Jul 07, 2011 0.7800 0.8470 0.7660 0.8340 16,804,096 +0.07(+9.02%)
Jul 06, 2011 0.7650 0.7850 0.7000 0.7650 4,927,795 +0.03(+4.65%)
Jul 05, 2011 0.8000 0.8200 0.7100 0.7310 8,504,400 -0.03(-3.80%)
Jul 01, 2011 0.7140 0.7750 0.7050 0.7599 10,024,647 +0.08(+11.75%)
Jun 30, 2011 0.8099 0.9680 0.6150 0.6800 27,466,966 -0.12(-15.00%)
Jun 29, 2011 1.020 1.240 0.7500 0.8000 50,498,152 -0.15(-15.97%)
Jun 28, 2011 0.8250 0.9590 0.8000 0.9520 42,916,000 +0.21(+28.65%)
Jun 27, 2011 0.6100 0.7780 0.6050 0.7400 31,084,742 +0.30(+68.18%)
Jun 24, 2011 0.4190 0.5700 0.4100 0.4400 20,287,216 +0.03(+8.64%)
Jun 23, 2011 0.3790 0.4150 0.3580 0.4050 7,358,130 +0.03(+8.00%)
Jun 22, 2011 0.3641 0.3940 0.3460 0.3750 5,850,488 +0.01(+2.74%)
Jun 21, 2011 0.4180 0.4700 0.3230 0.3650 14,172,395 -0.03(-7.59%)
Jun 20, 2011 0.4000 0.4000 0.3800 0.3950 8,374,732 -0.02(-4.13%)
Jun 17, 2011 0.3610 0.4180 0.3350 0.4120 19,794,436 +0.08(+24.85%)
Jun 16, 2011 0.3130 0.3700 0.2450 0.3300 15,861,074 +0.04(+13.79%)
Jun 15, 2011 0.2200 0.2990 0.1200 0.2900 34,182,768 +0.18(+163.64%)
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.