Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Portage Resources (OP: POTG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2013 0.0125 0.0125 0.0110 0.0120 231,584 +0.00(+0.00%)
Jan 30, 2013 0.0108 0.0129 0.0108 0.0120 377,187 +0.00(+11.11%)
Jan 29, 2013 0.0104 0.0133 0.0104 0.0108 333,760 +0.00(+3.85%)
Jan 28, 2013 0.0100 0.0200 0.0100 0.0104 2,328,149 +0.00(+4.00%)
Jan 25, 2013 0.0085 0.0110 0.0080 0.0100 1,064,415 +0.00(+5.26%)
Jan 24, 2013 0.0095 0.0095 0.0080 0.0095 100,088 +0.00(+18.75%)
Jan 23, 2013 0.0079 0.0085 0.0060 0.0080 591,595 +0.00(+33.33%)
Jan 22, 2013 0.0045 0.0065 0.0045 0.0060 673,016 +0.00(+42.86%)
Jan 18, 2013 0.0065 0.0065 0.0040 0.0042 44,573 +0.00(+5.00%)
Jan 17, 2013 0.0065 0.0065 0.0040 0.0040 249,200 -0.00(-38.46%)
Jan 16, 2013 0.0040 0.0080 0.0035 0.0065 658,345 +0.00(+62.50%)
Jan 15, 2013 0.0035 0.0040 0.0035 0.0040 204,450 +0.00(+25.00%)
Jan 14, 2013 0.0032 0.0040 0.0032 0.0032 124,800 +0.00(+0.00%)
Jan 12, 2013 0.0030 0.0040 0.0030 0.0032 160,795 +0.00(+0.00%)
Jan 11, 2013 0.0030 0.0040 0.0030 0.0032 160,795 +0.00(+6.67%)
Jan 10, 2013 0.0030 0.0040 0.0030 0.0030 209,479 +0.00(+0.00%)
Jan 09, 2013 0.0040 0.0040 0.0030 0.0030 126,500 -0.00(-9.09%)
Jan 08, 2013 0.0035 0.0037 0.0033 0.0033 43,435 -0.00(-17.50%)
Jan 07, 2013 0.0037 0.0040 0.0031 0.0040 300,837 +0.00(+11.11%)
Jan 04, 2013 0.0037 0.0038 0.0030 0.0036 315,600 -0.00(-5.26%)
Jan 03, 2013 0.0028 0.0039 0.0026 0.0038 551,736 +0.00(+46.15%)
Jan 02, 2013 0.0026 0.0026 0.0024 0.0026 178,355 +0.00(+8.33%)
Dec 31, 2012 0.0026 0.0030 0.0022 0.0024 1,912,484 -0.00(-7.69%)
Dec 28, 2012 0.0023 0.0035 0.0023 0.0026 853,586 +0.00(+4.00%)
Dec 27, 2012 0.0022 0.0030 0.0022 0.0025 636,651 -0.00(-16.67%)
Dec 26, 2012 0.0020 0.0030 0.0020 0.0030 381,311 +0.00(+50.00%)
Dec 24, 2012 0.0032 0.0032 0.0020 0.0020 241,420 -0.00(-37.50%)
Dec 21, 2012 0.0030 0.0040 0.0030 0.0032 181,525 +0.00(+6.67%)
Dec 20, 2012 0.0031 0.0040 0.0030 0.0030 426,350 -0.00(-3.23%)
Dec 19, 2012 0.0032 0.0032 0.0031 0.0031 254,328 -0.00(-3.13%)
Dec 18, 2012 0.0036 0.0045 0.0030 0.0032 145,840 -0.00(-20.00%)
Dec 17, 2012 0.0040 0.0040 0.0030 0.0040 630,476 +0.00(+0.00%)
Dec 14, 2012 0.0030 0.0050 0.0030 0.0040 182,896 +0.00(+0.00%)
Dec 13, 2012 0.0040 0.0050 0.0040 0.0040 276,496 -0.00(-20.00%)
Dec 12, 2012 0.0060 0.0060 0.0039 0.0050 327,709 +0.00(+25.00%)
Dec 11, 2012 0.0050 0.0060 0.0040 0.0040 123,471 -0.00(-20.00%)
Dec 10, 2012 0.0040 0.0060 0.0040 0.0050 266,856 +0.00(+21.95%)
Dec 07, 2012 0.0050 0.0056 0.0041 0.0041 212,437 -0.00(-18.00%)
Dec 06, 2012 0.0049 0.0055 0.0049 0.0050 113,550 +0.00(+0.00%)
Dec 05, 2012 0.0057 0.0060 0.0050 0.0050 288,308 -0.00(-16.67%)
Dec 04, 2012 0.0050 0.0060 0.0050 0.0060 184,009 -0.00(-1.64%)
Nov 30, 2012 0.0061 0.0080 0.0061 0.0061 66,309 +0.00(+0.00%)
Nov 29, 2012 0.0090 0.0090 0.0060 0.0061 625,788 +0.00(+8.93%)
Nov 28, 2012 0.0055 0.0062 0.0054 0.0056 201,296 +0.00(+1.82%)
Nov 27, 2012 0.0053 0.0070 0.0053 0.0055 79,575 -0.00(-8.33%)
Nov 26, 2012 0.0060 0.0070 0.0060 0.0060 183,616 +0.00(+17.65%)
Nov 24, 2012 0.0066 0.0068 0.0051 0.0051 123,792 +0.00(+0.00%)
Nov 23, 2012 0.0066 0.0068 0.0051 0.0051 123,792 -0.00(-22.73%)
Nov 21, 2012 0.0060 0.0066 0.0060 0.0066 245,157 +0.00(+10.00%)
Nov 20, 2012 0.0060 0.0069 0.0060 0.0060 127,277 -0.00(-11.76%)
Nov 19, 2012 0.0069 0.0070 0.0055 0.0068 383,347 -0.00(-15.00%)
Nov 16, 2012 0.0070 0.0080 0.0060 0.0080 175,161 +0.00(+0.00%)
Nov 15, 2012 0.0060 0.0080 0.0060 0.0080 151,046 +0.00(+33.33%)
Nov 14, 2012 0.0060 0.0088 0.0060 0.0060 97,145 -0.00(-31.82%)
Nov 13, 2012 0.0080 0.0088 0.0050 0.0088 303,311 +0.00(+10.00%)
Nov 12, 2012 0.0007 0.0080 0.0007 0.0080 85,960 +0.00(+14.29%)
Nov 09, 2012 0.0075 0.0090 0.0070 0.0070 260,156 -0.00(-22.22%)
Nov 08, 2012 0.0080 0.0110 0.0080 0.0090 209,993 -0.00(-18.18%)
Nov 07, 2012 0.0100 0.0110 0.0090 0.0110 146,103 +0.00(+10.00%)
Nov 06, 2012 0.0100 0.0110 0.0100 0.0100 37,300 +0.00(+0.00%)
Nov 05, 2012 0.0070 0.0110 0.0070 0.0100 58,882 +0.00(+0.00%)
Nov 02, 2012 0.0070 0.0110 0.0070 0.0100 290,078 +0.00(+42.86%)
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.