Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2022 6.230 6.720 6.230 6.570 15,074 -0.11(-1.65%)
Oct 28, 2022 6.520 6.780 6.200 6.680 9,178 +0.06(+0.91%)
Oct 27, 2022 6.750 6.750 6.500 6.620 22,743 +0.02(+0.30%)
Oct 26, 2022 6.480 6.990 6.390 6.600 12,379 +0.03(+0.53%)
Oct 25, 2022 6.340 6.950 6.318 6.565 9,157 +0.31(+4.87%)
Oct 24, 2022 6.490 6.550 6.200 6.260 13,603 -0.05(-0.79%)
Oct 21, 2022 6.700 6.810 6.260 6.310 9,300 -0.39(-5.82%)
Oct 20, 2022 7.043 7.346 6.660 6.700 10,273 -0.37(-5.23%)
Oct 19, 2022 7.050 7.240 6.880 7.070 4,462 +0.00(+0.00%)
Oct 18, 2022 7.425 7.449 7.030 7.070 16,465 -0.06(-0.84%)
Oct 17, 2022 6.760 7.760 6.760 7.130 16,033 +0.37(+5.47%)
Oct 14, 2022 7.210 7.210 6.650 6.760 17,698 +0.13(+1.96%)
Oct 13, 2022 6.700 7.280 6.400 6.630 36,327 -0.22(-3.21%)
Oct 12, 2022 6.610 6.850 6.330 6.850 5,802 +0.38(+5.79%)
Oct 11, 2022 6.560 6.600 6.142 6.475 3,827 -0.04(-0.69%)
Oct 10, 2022 6.680 6.890 6.410 6.520 9,722 -0.08(-1.21%)
Oct 07, 2022 6.400 7.310 6.255 6.600 75,307 +0.37(+5.94%)
Oct 06, 2022 6.670 6.710 6.200 6.230 14,384 -0.25(-3.86%)
Oct 05, 2022 7.000 7.000 6.410 6.480 12,807 -0.64(-8.99%)
Oct 04, 2022 7.740 8.030 7.120 7.120 6,759 -0.41(-5.44%)
Oct 03, 2022 7.550 7.790 7.270 7.530 15,525 +0.71(+10.41%)
Sep 30, 2022 6.830 6.860 6.550 6.820 2,660 +0.36(+5.57%)
Sep 29, 2022 6.220 6.500 6.220 6.460 5,430 +0.22(+3.53%)
Sep 28, 2022 5.850 6.460 5.850 6.240 10,495 +0.35(+5.94%)
Sep 27, 2022 6.650 6.650 5.890 5.890 33,759 -0.58(-8.96%)
Sep 26, 2022 6.850 6.850 6.250 6.470 15,722 -0.34(-4.99%)
Sep 23, 2022 6.890 7.170 6.800 6.810 9,721 -0.06(-0.87%)
Sep 22, 2022 7.160 7.269 6.732 6.870 9,097 -0.35(-4.85%)
Sep 21, 2022 7.110 7.620 7.110 7.220 7,445 -0.49(-6.36%)
Sep 20, 2022 7.563 7.810 7.000 7.710 4,615 +0.43(+5.91%)
Sep 19, 2022 7.530 7.530 6.760 7.280 15,658 -0.32(-4.21%)
Sep 16, 2022 7.816 7.816 7.120 7.600 37,981 -0.25(-3.18%)
Sep 15, 2022 7.910 8.098 7.660 7.850 11,014 -0.06(-0.76%)
Sep 14, 2022 8.134 8.327 7.910 7.910 19,213 -0.15(-1.86%)
Sep 13, 2022 8.030 8.360 7.500 8.060 9,669 +0.03(+0.37%)
Sep 12, 2022 8.220 8.950 8.030 8.030 12,223 -0.23(-2.78%)
Sep 09, 2022 8.400 8.600 8.020 8.260 11,883 -0.36(-4.18%)
Sep 08, 2022 9.030 9.340 8.600 8.620 5,986 -0.68(-7.31%)
Sep 07, 2022 8.990 9.540 8.600 9.300 13,919 +0.30(+3.33%)
Sep 06, 2022 8.700 9.737 8.400 9.000 37,150 +0.31(+3.57%)
Sep 02, 2022 7.650 8.910 7.650 8.690 24,789 +0.91(+11.70%)
Sep 01, 2022 7.840 8.110 7.440 7.780 6,850 +0.07(+0.91%)
Aug 31, 2022 8.060 8.170 7.225 7.710 7,488 +0.21(+2.80%)
Aug 30, 2022 8.060 8.270 7.200 7.500 10,165 -0.45(-5.66%)
Aug 29, 2022 7.610 8.580 7.480 7.950 10,714 -0.23(-2.81%)
Aug 26, 2022 8.000 8.180 7.490 8.180 11,597 -0.02(-0.24%)
Aug 25, 2022 8.010 8.200 8.000 8.200 6,603 +0.18(+2.24%)
Aug 24, 2022 7.890 8.246 7.659 8.020 7,427 +0.03(+0.38%)
Aug 23, 2022 7.680 8.160 7.680 7.990 2,054 +0.44(+5.83%)
Aug 22, 2022 7.580 7.830 7.410 7.550 10,731 +0.14(+1.89%)
Aug 19, 2022 7.805 7.896 7.134 7.410 21,851 -0.44(-5.61%)
Aug 18, 2022 8.100 8.125 7.850 7.850 1,857 -0.26(-3.21%)
Aug 17, 2022 7.730 8.150 7.700 8.110 16,337 +0.34(+4.38%)
Aug 16, 2022 8.200 8.506 7.770 7.770 10,300 -0.67(-7.94%)
Aug 15, 2022 7.830 8.830 7.746 8.440 6,998 +0.73(+9.47%)
Aug 12, 2022 7.370 8.005 7.370 7.710 16,912 -0.28(-3.50%)
Aug 11, 2022 8.190 8.390 7.860 7.990 8,345 -0.12(-1.48%)
Aug 10, 2022 8.200 8.510 7.633 8.110 35,922 -0.24(-2.87%)
Aug 09, 2022 8.780 9.128 8.300 8.350 20,335 -0.40(-4.57%)
Aug 08, 2022 9.480 9.480 8.359 8.750 28,854 -0.51(-5.51%)
Aug 05, 2022 9.600 9.600 9.260 9.260 3,767 -0.17(-1.80%)
Aug 04, 2022 9.500 9.910 9.370 9.430 20,330 +0.07(+0.75%)
Aug 03, 2022 9.620 9.812 9.217 9.360 10,398 -0.12(-1.27%)
Aug 02, 2022 10.08 10.08 8.844 9.480 34,230 -0.64(-6.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.