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 )

6.000 +3.300 (+122.22%)
Official Closing Price Updated: 4:15 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 4.250 8.280 3.900 6.000 49,669,160 +3.30(+122.20%)
Aug 22, 2024 2.590 2.790 2.420 2.700 113,171 +0.05(+1.90%)
Aug 21, 2024 2.540 2.820 2.450 2.650 61,094 +0.05(+1.92%)
Aug 20, 2024 2.410 2.730 2.300 2.600 186,688 +0.04(+1.56%)
Aug 19, 2024 2.340 3.070 2.300 2.560 466,888 -0.19(-6.91%)
Aug 16, 2024 3.270 3.573 2.750 2.750 234,753 -0.75(-21.43%)
Aug 15, 2024 2.250 4.540 2.210 3.500 2,511,816 +3.39(+3155.81%)
Aug 14, 2024 0.1179 0.1327 0.1049 0.1075 1,305,639 -0.02(-12.67%)
Aug 13, 2024 0.1370 0.1388 0.1100 0.1231 1,045,178 -0.03(-18.10%)
Aug 12, 2024 0.1552 0.1645 0.1470 0.1503 77,879 +0.00(+0.67%)
Aug 09, 2024 0.1600 0.1693 0.1468 0.1493 179,536 -0.01(-7.84%)
Aug 08, 2024 0.1600 0.1687 0.1600 0.1620 84,405 +0.00(+0.68%)
Aug 07, 2024 0.1602 0.1727 0.1515 0.1609 132,450 +0.00(+1.71%)
Aug 06, 2024 0.1430 0.1598 0.1430 0.1582 149,184 +0.02(+12.44%)
Aug 05, 2024 0.1340 0.1600 0.1321 0.1407 383,131 -0.02(-11.84%)
Aug 02, 2024 0.1815 0.1815 0.1558 0.1596 242,765 -0.02(-10.24%)
Aug 01, 2024 0.1797 0.1889 0.1741 0.1778 83,045 +0.00(+0.97%)
Jul 31, 2024 0.1963 0.2000 0.1761 0.1761 321,312 -0.02(-8.38%)
Jul 30, 2024 0.2004 0.2010 0.1902 0.1922 190,722 -0.00(-2.49%)
Jul 29, 2024 0.1980 0.2030 0.1901 0.1971 92,628 +0.00(+0.82%)
Jul 26, 2024 0.1921 0.2000 0.1921 0.1955 169,041 -0.00(-0.46%)
Jul 25, 2024 0.1882 0.2085 0.1720 0.1964 791,904 +0.01(+6.74%)
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%)
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.