Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Portage Biotech Inc Ord (NQ: PRTG )

0.4789 +0.2219 (+86.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
May 31, 2022 9.600 10.51 9.600 10.00 30,115 +0.16(+1.63%)
May 27, 2022 9.380 10.44 9.026 9.840 41,670 +0.50(+5.35%)
May 26, 2022 8.100 9.540 8.080 9.340 42,299 +1.16(+14.18%)
May 25, 2022 7.220 8.750 7.220 8.180 33,335 +0.80(+10.84%)
May 24, 2022 8.520 8.650 7.110 7.380 77,464 -1.39(-15.85%)
May 23, 2022 8.050 9.700 8.050 8.770 127,482 +0.63(+7.74%)
May 20, 2022 6.900 8.630 6.770 8.140 60,850 +1.52(+22.96%)
May 19, 2022 6.550 6.990 6.430 6.620 28,520 +0.09(+1.38%)
May 18, 2022 6.260 6.800 6.230 6.530 24,818 +0.10(+1.56%)
May 17, 2022 6.250 6.580 6.150 6.430 24,691 +0.40(+6.63%)
May 16, 2022 6.490 6.490 5.870 6.030 12,659 -0.17(-2.74%)
May 13, 2022 6.000 6.550 5.905 6.200 37,320 +0.20(+3.33%)
May 12, 2022 5.530 6.060 5.530 6.000 23,475 +0.34(+6.01%)
May 11, 2022 6.350 6.680 5.350 5.660 71,587 -0.64(-10.16%)
May 10, 2022 5.895 7.260 5.895 6.300 188,659 +0.76(+13.72%)
May 09, 2022 5.200 5.670 5.200 5.540 59,101 +0.11(+2.03%)
May 06, 2022 5.200 5.598 5.090 5.430 13,351 +0.27(+5.23%)
May 05, 2022 5.920 6.050 5.050 5.160 28,209 -0.55(-9.63%)
May 04, 2022 5.330 5.730 5.030 5.710 24,384 +0.50(+9.60%)
May 03, 2022 5.420 5.420 4.765 5.210 37,046 -0.15(-2.80%)
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.