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, 2011 0.2700 0.3590 0.2690 0.2990 40,183,452 +0.04(+17.30%)
Sep 29, 2011 0.2270 0.2680 0.2030 0.2549 19,663,384 +0.04(+21.38%)
Sep 28, 2011 0.2180 0.2390 0.1920 0.2100 12,835,871 -0.01(-3.67%)
Sep 27, 2011 0.2100 0.2180 0.1980 0.2180 12,859,793 +0.01(+6.86%)
Sep 26, 2011 0.2190 0.2330 0.1900 0.2040 23,686,760 -0.00(-0.49%)
Sep 23, 2011 0.2211 0.2290 0.1870 0.2050 18,713,276 -0.01(-3.30%)
Sep 22, 2011 0.1130 0.2768 0.0970 0.2120 22,300,464 +0.10(+87.61%)
Sep 21, 2011 0.1090 0.1230 0.0950 0.1130 3,364,323 +0.01(+4.63%)
Sep 20, 2011 0.0950 0.1090 0.0950 0.1080 1,640,719 +0.01(+13.09%)
Sep 19, 2011 0.0900 0.1020 0.0855 0.0955 837,479 +0.00(+0.53%)
Sep 16, 2011 0.0910 0.0998 0.0810 0.0950 1,230,491 -0.00(-4.04%)
Sep 15, 2011 0.0810 0.0990 0.0605 0.0990 2,653,966 +0.01(+15.12%)
Sep 14, 2011 0.1100 0.1100 0.0850 0.0860 1,992,667 -0.02(-21.82%)
Sep 13, 2011 0.1130 0.1190 0.1070 0.1100 541,012 -0.00(-2.65%)
Sep 12, 2011 0.1080 0.1300 0.1080 0.1130 287,293 -0.01(-5.83%)
Sep 09, 2011 0.1200 0.1300 0.1040 0.1200 565,071 -0.00(-3.23%)
Sep 08, 2011 0.1120 0.1270 0.1120 0.1240 633,097 +0.01(+9.54%)
Sep 07, 2011 0.1175 0.1238 0.1120 0.1132 664,681 +0.00(+2.91%)
Sep 06, 2011 0.1100 0.1120 0.1000 0.1100 1,470,541 -0.00(-1.79%)
Sep 02, 2011 0.1100 0.1150 0.1060 0.1120 1,769,855 -0.01(-4.27%)
Sep 01, 2011 0.1310 0.1350 0.1120 0.1170 3,531,634 -0.01(-11.36%)
Aug 31, 2011 0.1470 0.1490 0.1320 0.1320 1,482,749 -0.02(-10.81%)
Aug 30, 2011 0.1510 0.1540 0.1470 0.1480 964,292 -0.01(-3.90%)
Aug 29, 2011 0.1520 0.1600 0.1430 0.1540 1,383,469 -0.00(-0.65%)
Aug 26, 2011 0.1650 0.1680 0.1530 0.1550 625,971 -0.01(-6.06%)
Aug 25, 2011 0.1560 0.1650 0.1540 0.1650 650,863 +0.01(+3.13%)
Aug 24, 2011 0.1640 0.1700 0.1520 0.1600 725,146 -0.01(-5.33%)
Aug 23, 2011 0.1750 0.1790 0.1620 0.1690 748,416 -0.00(-0.59%)
Aug 22, 2011 0.1740 0.1889 0.1650 0.1700 1,894,942 -0.00(-0.58%)
Aug 19, 2011 0.1500 0.1779 0.1430 0.1710 3,161,253 +0.01(+7.55%)
Aug 18, 2011 0.1600 0.1700 0.1510 0.1590 2,396,274 -0.01(-7.56%)
Aug 17, 2011 0.1780 0.1780 0.1540 0.1720 1,802,443 -0.00(-1.71%)
Aug 16, 2011 0.1710 0.1840 0.1700 0.1750 2,426,533 +0.01(+6.06%)
Aug 15, 2011 0.1870 0.2000 0.1610 0.1650 4,734,163 -0.03(-13.61%)
Aug 12, 2011 0.2100 0.2150 0.1730 0.1910 4,215,535 -0.01(-4.50%)
Aug 11, 2011 0.2200 0.2390 0.1520 0.2000 11,888,380 -0.06(-22.18%)
Aug 10, 2011 0.2600 0.2800 0.2210 0.2570 5,726,967 +0.00(+0.78%)
Aug 09, 2011 0.2940 0.3280 0.2190 0.2550 17,917,676 -0.02(-6.93%)
Aug 08, 2011 0.2210 0.2800 0.2061 0.2740 35,995,992 +0.07(+32.95%)
Aug 05, 2011 0.1400 0.2490 0.1300 0.2061 26,642,964 +0.08(+59.77%)
Aug 04, 2011 0.2000 0.2000 0.1260 0.1290 11,448,424 -0.08(-37.07%)
Aug 03, 2011 0.2860 0.2900 0.1850 0.2050 12,225,088 -0.08(-28.07%)
Aug 02, 2011 0.3250 0.3370 0.2700 0.2850 8,553,825 -0.03(-9.95%)
Aug 01, 2011 0.3100 0.3700 0.2960 0.3165 12,928,886 +0.03(+9.14%)
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%)
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.