Skip to main content

Portage Biotech Inc Ord (NQ: PRTG )

0.1807 -0.0033 (-1.79%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.1940 0.1940 0.1712 0.1840 374,022 -0.01(-3.16%)
Jul 23, 2024 0.1898 0.2045 0.1861 0.1900 316,099 -0.00(-2.01%)
Jul 22, 2024 0.2000 0.2171 0.1810 0.1939 1,455,084 -0.04(-15.36%)
Jul 19, 2024 0.1800 0.2488 0.1710 0.2291 8,210,076 +0.05(+24.65%)
Jul 18, 2024 0.1919 0.1999 0.1810 0.1838 291,493 -0.01(-4.27%)
Jul 17, 2024 0.1940 0.2009 0.1822 0.1920 447,863 +0.00(+1.05%)
Jul 16, 2024 0.1799 0.2060 0.1733 0.1900 582,122 +0.01(+5.56%)
Jul 15, 2024 0.1770 0.1935 0.1705 0.1800 477,714 +0.00(+0.56%)
Jul 12, 2024 0.1788 0.1869 0.1732 0.1790 602,331 -0.00(-0.50%)
Jul 11, 2024 0.1645 0.1800 0.1576 0.1799 809,501 +0.01(+6.07%)
Jul 10, 2024 0.1512 0.1750 0.1511 0.1696 2,372,660 +0.02(+12.10%)
Jul 09, 2024 0.1540 0.1634 0.1450 0.1513 1,729,393 +0.00(+2.23%)
Jul 08, 2024 0.1500 0.1548 0.1422 0.1480 3,698,330 -0.00(-1.99%)
Jul 05, 2024 0.1760 0.1800 0.1313 0.1510 7,389,842 -0.03(-16.34%)
Jul 03, 2024 0.1751 0.1910 0.1751 0.1805 123,646 +0.01(+3.08%)
Jul 02, 2024 0.1866 0.1899 0.1710 0.1751 307,862 -0.02(-10.66%)
Jul 01, 2024 0.1868 0.1978 0.1630 0.1960 1,193,798 -0.02(-7.63%)
Jun 28, 2024 0.2300 0.3250 0.2113 0.2122 8,718,099 -0.01(-6.11%)
Jun 27, 2024 0.2218 0.2340 0.2180 0.2260 122,464 +0.01(+2.26%)
Jun 26, 2024 0.2200 0.2390 0.2130 0.2210 183,117 +0.00(+0.09%)
Jun 25, 2024 0.2390 0.2397 0.2180 0.2208 72,822 -0.02(-9.10%)
Jun 24, 2024 0.2371 0.2429 0.2205 0.2429 240,019 -0.00(-0.04%)
Jun 21, 2024 0.2550 0.2635 0.2261 0.2430 304,578 -0.03(-10.99%)
Jun 20, 2024 0.2600 0.2820 0.2508 0.2730 390,397 -0.01(-2.50%)
Jun 18, 2024 0.2450 0.3252 0.2271 0.2800 1,880,632 +0.04(+16.67%)
Jun 17, 2024 0.2435 0.2435 0.2111 0.2400 312,316 -0.01(-4.00%)
Jun 14, 2024 0.2476 0.2640 0.2351 0.2500 94,537 -0.00(-1.65%)
Jun 13, 2024 0.2686 0.2698 0.2427 0.2542 84,516 -0.00(-1.13%)
Jun 12, 2024 0.2780 0.2780 0.2424 0.2571 205,872 -0.02(-6.03%)
Jun 11, 2024 0.2800 0.2787 0.2641 0.2736 52,797 -0.01(-3.32%)
Jun 10, 2024 0.2610 0.2840 0.2602 0.2830 73,365 +0.02(+6.39%)
Jun 07, 2024 0.2840 0.2950 0.2600 0.2660 152,296 -0.02(-8.28%)
Jun 06, 2024 0.2660 0.2980 0.2650 0.2900 132,885 +0.01(+5.45%)
Jun 05, 2024 0.2790 0.2802 0.2610 0.2750 179,842 -0.01(-3.17%)
Jun 04, 2024 0.2900 0.3099 0.2605 0.2840 315,978 -0.01(-2.94%)
Jun 03, 2024 0.3790 0.3799 0.2926 0.2926 1,342,224 -0.19(-38.90%)
May 31, 2024 0.2825 0.5400 0.2580 0.4789 4,260,172 +0.22(+86.34%)
May 30, 2024 0.2650 0.2838 0.2500 0.2570 122,716 +0.00(+0.39%)
May 29, 2024 0.2710 0.3100 0.2401 0.2560 884,715 -0.02(-5.74%)
May 28, 2024 0.2592 0.2799 0.2500 0.2716 141,929 +0.01(+3.27%)
May 24, 2024 0.2699 0.3750 0.2601 0.2630 1,662,073 +0.00(+1.11%)
May 23, 2024 0.2650 0.2720 0.2540 0.2601 70,404 +0.01(+2.60%)
May 22, 2024 0.2500 0.3200 0.2500 0.2535 169,795 +0.01(+2.05%)
May 21, 2024 0.2700 0.2700 0.2481 0.2484 106,344 -0.03(-9.87%)
May 20, 2024 0.2563 0.3000 0.2556 0.2756 174,653 +0.02(+7.61%)
May 17, 2024 0.2700 0.2705 0.2372 0.2561 164,814 -0.01(-4.08%)
May 16, 2024 0.2640 0.2699 0.2113 0.2670 301,462 +0.01(+4.46%)
May 15, 2024 0.2700 0.2700 0.2500 0.2556 61,459 -0.01(-2.07%)
May 14, 2024 0.2600 0.2651 0.2500 0.2610 145,050 -0.01(-3.30%)
May 13, 2024 0.2500 0.3180 0.2301 0.2699 627,347 +0.02(+6.98%)
May 10, 2024 0.2800 0.4195 0.2251 0.2523 3,006,899 -0.01(-3.78%)
May 09, 2024 0.3000 0.2972 0.2531 0.2622 37,421 -0.03(-10.17%)
May 08, 2024 0.3120 0.3290 0.2800 0.2919 94,971 -0.02(-6.95%)
May 07, 2024 0.3100 0.3400 0.2900 0.3137 247,705 +0.01(+2.62%)
May 06, 2024 0.2800 0.3600 0.2580 0.3057 285,969 +0.03(+12.80%)
May 03, 2024 0.2700 0.2720 0.2450 0.2710 123,947 +0.01(+4.27%)
May 02, 2024 0.2310 0.2600 0.2310 0.2599 42,854 +0.03(+13.00%)
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.