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 (%)
Oct 31, 2012 0.0070 0.0095 0.0070 0.0070 143,777 +0.00(+0.00%)
Oct 26, 2012 0.0070 0.0070 0.0070 0 -0.00(-27.84%)
Oct 25, 2012 0.0060 0.0100 0.0050 0.0097 246,766 -0.00(-2.02%)
Oct 24, 2012 0.0090 0.0099 0.0050 0.0099 57,565 +0.00(+10.00%)
Oct 23, 2012 0.0090 0.0100 0.0090 0.0090 75,748 -0.00(-10.00%)
Oct 19, 2012 0.0100 0.0110 0.0100 0.0100 66,105 +0.00(+0.00%)
Oct 18, 2012 0.0100 0.0100 0.0090 0.0100 499,946 +0.00(+0.00%)
Oct 17, 2012 0.0100 0.0110 0.0100 0.0100 120,012 +0.00(+0.00%)
Oct 16, 2012 0.0106 0.0110 0.0100 0.0100 245,910 +0.00(+0.00%)
Oct 15, 2012 0.0102 0.0102 0.0100 0.0100 50,200 -0.00(-1.96%)
Oct 12, 2012 0.0120 0.0120 0.0102 0.0102 65,176 -0.00(-15.00%)
Oct 11, 2012 0.0103 0.0120 0.0102 0.0120 470,388 +0.00(+16.50%)
Oct 10, 2012 0.0100 0.0111 0.0100 0.0103 279,990 -0.00(-1.90%)
Oct 09, 2012 0.0103 0.0111 0.0102 0.0105 353,491 +0.00(+0.00%)
Oct 08, 2012 0.0103 0.0110 0.0103 0.0105 54,497 +0.00(+0.00%)
Oct 06, 2012 0.0103 0.0117 0.0103 0.0105 88,350 +0.00(+0.00%)
Oct 05, 2012 0.0103 0.0117 0.0103 0.0105 88,350 +0.00(+0.96%)
Oct 04, 2012 0.0103 0.0104 0.0103 0.0104 132,396 -0.00(-13.33%)
Oct 03, 2012 0.0120 0.0120 0.0103 0.0120 211,403 +0.00(+15.38%)
Oct 02, 2012 0.0102 0.0120 0.0102 0.0104 141,686 +0.00(+1.96%)
Oct 01, 2012 0.0102 0.0120 0.0102 0.0102 118,118 -0.00(-0.97%)
Sep 28, 2012 0.0111 0.0111 0.0102 0.0103 67,315 -0.00(-7.21%)
Sep 27, 2012 0.0120 0.0122 0.0111 0.0111 159,148 -0.00(-9.02%)
Sep 26, 2012 0.0103 0.0122 0.0103 0.0122 270,405 +0.00(+10.91%)
Sep 25, 2012 0.0103 0.0124 0.0103 0.0110 248,120 +0.00(+6.80%)
Sep 24, 2012 0.0102 0.0124 0.0102 0.0103 481,170 +0.00(+0.98%)
Sep 21, 2012 0.0120 0.0120 0.0102 0.0102 78,760 -0.00(-11.30%)
Sep 20, 2012 0.0122 0.0122 0.0105 0.0115 158,944 +0.00(+9.52%)
Sep 19, 2012 0.0105 0.0122 0.0105 0.0105 99,627 +0.00(+0.00%)
Sep 18, 2012 0.0103 0.0122 0.0102 0.0105 268,261 +0.00(+1.94%)
Sep 17, 2012 0.0105 0.0122 0.0103 0.0103 207,410 -0.00(-6.36%)
Sep 14, 2012 0.0102 0.0124 0.0102 0.0110 146,482 +0.00(+6.80%)
Sep 13, 2012 0.0103 0.0105 0.0103 0.0103 175,661 +0.00(+0.00%)
Sep 12, 2012 0.0110 0.0130 0.0102 0.0103 71,774 -0.00(-6.36%)
Sep 11, 2012 0.0110 0.0110 0.0110 0.0110 61,095 +0.00(+4.76%)
Sep 10, 2012 0.0130 0.0130 0.0102 0.0105 242,893 -0.00(-19.23%)
Sep 07, 2012 0.0100 0.0130 0.0100 0.0130 736,033 +0.00(+18.18%)
Sep 06, 2012 0.0110 0.0130 0.0110 0.0110 55,824 +0.00(+0.00%)
Sep 05, 2012 0.0110 0.0130 0.0110 0.0110 57,963 +0.00(+0.00%)
Sep 04, 2012 0.0110 0.0130 0.0110 0.0110 290,724 +0.00(+0.00%)
Aug 31, 2012 0.0110 0.0130 0.0110 0.0110 79,396 +0.00(+0.00%)
Aug 30, 2012 0.0110 0.0130 0.0110 0.0110 156,517 +0.00(+0.00%)
Aug 29, 2012 0.0125 0.0130 0.0110 0.0110 175,571 -0.00(-1.79%)
Aug 27, 2012 0.0110 0.0112 0.0110 0.0112 351,031 +0.00(+1.82%)
Aug 24, 2012 0.0125 0.0125 0.0110 0.0110 316,539 -0.00(-4.35%)
Aug 23, 2012 0.0115 0.0120 0.0110 0.0115 143,784 +0.00(+0.00%)
Aug 22, 2012 0.0110 0.0120 0.0110 0.0115 114,365 -0.00(-11.54%)
Aug 21, 2012 0.0110 0.0134 0.0110 0.0130 588,787 +0.00(+18.18%)
Aug 20, 2012 0.0130 0.0134 0.0110 0.0110 540,484 -0.00(-15.38%)
Aug 17, 2012 0.0130 0.0134 0.0130 0.0130 177,365 +0.00(+0.00%)
Aug 16, 2012 0.0130 0.0158 0.0128 0.0130 148,966 -0.00(-3.70%)
Aug 15, 2012 0.0132 0.0158 0.0132 0.0135 138,059 +0.00(+2.27%)
Aug 14, 2012 0.0160 0.0170 0.0120 0.0132 477,375 +0.00(+1.54%)
Aug 13, 2012 0.0130 0.0140 0.0120 0.0130 205,020 -0.00(-18.75%)
Aug 11, 2012 0.0145 0.0160 0.0140 0.0160 449,057 +0.00(+0.00%)
Aug 10, 2012 0.0145 0.0160 0.0140 0.0160 449,057 +0.00(+10.34%)
Aug 09, 2012 0.0140 0.0160 0.0120 0.0145 74,725 -0.00(-3.33%)
Aug 08, 2012 0.0135 0.0160 0.0120 0.0150 141,241 +0.00(+11.11%)
Aug 07, 2012 0.0115 0.0160 0.0115 0.0135 374,870 -0.00(-14.56%)
Aug 06, 2012 0.0140 0.0160 0.0110 0.0158 337,388 +0.00(+21.54%)
Aug 03, 2012 0.0035 0.0160 0.0010 0.0130 1,311,562 +0.00(+26.21%)
Aug 02, 2012 0.0128 0.0128 0.0100 0.0103 255,281 -0.00(-14.17%)
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.