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 )

0.2561 -0.0109 (-4.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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%)
May 02, 2022 5.510 6.230 5.240 5.360 34,787 -0.18(-3.25%)
Apr 29, 2022 6.160 6.180 5.510 5.540 14,334 -0.29(-4.97%)
Apr 28, 2022 5.780 6.250 5.610 5.830 24,877 -0.15(-2.51%)
Apr 27, 2022 5.560 6.090 5.340 5.980 48,357 +0.64(+11.99%)
Apr 26, 2022 5.500 5.660 4.620 5.340 60,535 -0.38(-6.64%)
Apr 25, 2022 5.110 5.900 5.110 5.720 31,846 +0.44(+8.33%)
Apr 22, 2022 6.100 6.100 5.240 5.280 29,275 -0.60(-10.28%)
Apr 21, 2022 6.620 7.000 5.755 5.885 38,371 -0.65(-9.88%)
Apr 20, 2022 6.280 7.000 6.000 6.530 29,541 +0.17(+2.67%)
Apr 19, 2022 6.270 6.900 6.190 6.360 26,583 -0.07(-1.09%)
Apr 18, 2022 6.380 6.550 6.340 6.430 12,675 +0.04(+0.63%)
Apr 14, 2022 7.150 7.150 6.340 6.390 29,031 -0.67(-9.49%)
Apr 13, 2022 6.480 7.240 6.315 7.060 28,634 +0.58(+8.95%)
Apr 12, 2022 5.700 6.560 5.700 6.480 37,072 +0.82(+14.49%)
Apr 11, 2022 5.840 6.000 5.622 5.660 29,282 -0.34(-5.67%)
Apr 08, 2022 6.140 6.750 5.900 6.000 20,433 -0.14(-2.28%)
Apr 07, 2022 6.210 6.320 6.110 6.140 10,872 -0.07(-1.13%)
Apr 06, 2022 6.430 6.440 6.020 6.210 20,881 -0.08(-1.27%)
Apr 05, 2022 6.530 6.660 6.100 6.290 22,474 -0.14(-2.18%)
Apr 04, 2022 6.800 6.800 6.300 6.430 20,533 -0.30(-4.46%)
Apr 01, 2022 6.520 6.770 6.290 6.730 20,665 +0.16(+2.44%)
Mar 31, 2022 6.720 7.030 6.360 6.570 19,777 -0.26(-3.81%)
Mar 30, 2022 6.800 7.100 6.740 6.830 27,004 -0.04(-0.58%)
Mar 29, 2022 7.340 7.415 6.545 6.870 45,548 +0.12(+1.78%)
Mar 28, 2022 6.990 7.100 6.550 6.750 19,987 -0.11(-1.60%)
Mar 25, 2022 6.830 6.970 6.570 6.860 28,039 -0.08(-1.15%)
Mar 24, 2022 7.400 7.430 6.800 6.940 37,473 -0.50(-6.72%)
Mar 23, 2022 7.520 7.780 7.350 7.440 28,033 -0.20(-2.62%)
Mar 22, 2022 7.680 8.000 7.510 7.640 28,875 +0.09(+1.19%)
Mar 21, 2022 7.990 8.290 7.510 7.550 27,878 -0.58(-7.13%)
Mar 18, 2022 7.720 8.350 7.500 8.130 64,885 +0.35(+4.50%)
Mar 17, 2022 7.600 8.200 7.600 7.780 27,852 +0.26(+3.46%)
Mar 16, 2022 7.730 7.836 7.430 7.520 7,195 +0.01(+0.13%)
Mar 15, 2022 7.660 7.750 7.500 7.510 20,526 -0.07(-0.92%)
Mar 14, 2022 7.800 8.330 7.490 7.580 17,770 -0.25(-3.19%)
Mar 11, 2022 7.330 8.080 7.330 7.830 82,773 -0.59(-7.01%)
Mar 10, 2022 8.190 8.767 8.020 8.420 23,418 -0.02(-0.24%)
Mar 09, 2022 8.450 8.955 7.670 8.440 40,558 +0.37(+4.58%)
Mar 08, 2022 7.740 9.110 7.540 8.070 42,225 +0.13(+1.64%)
Mar 07, 2022 8.320 8.320 7.465 7.940 39,516 +0.07(+0.89%)
Mar 04, 2022 7.230 8.210 7.200 7.870 30,245 +0.56(+7.66%)
Mar 03, 2022 7.637 7.890 6.795 7.310 35,126 -0.34(-4.44%)
Mar 02, 2022 7.490 8.070 7.270 7.650 29,294 +0.03(+0.39%)
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.