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, 2014 0.0007 0.0018 0.0007 0.0012 351,300 +0.00(+0.00%)
Oct 30, 2014 0.0013 0.0020 0.0012 0.0012 1,187,192 -0.00(-7.69%)
Oct 29, 2014 0.0016 0.0016 0.0013 0.0013 65,530 -0.00(-18.75%)
Oct 28, 2014 0.0020 0.0020 0.0015 0.0016 220,286 -0.00(-20.00%)
Oct 27, 2014 0.0016 0.0020 0.0016 0.0020 164,646 +0.00(+25.00%)
Oct 24, 2014 0.0016 0.0016 0.0016 0.0016 2,596 +0.00(+6.67%)
Oct 23, 2014 0.0015 0.0016 0.0015 0.0015 47,677 +0.00(+0.00%)
Oct 22, 2014 0.0015 0.0015 0.0015 0.0015 2,148 +0.00(+0.00%)
Oct 21, 2014 0.0015 0.0015 0.0015 0.0015 99,738 +0.00(+0.00%)
Oct 20, 2014 0.0015 0.0015 0.0015 0.0015 27,600 +0.00(+0.00%)
Oct 17, 2014 0.0015 0.0015 0.0015 0.0015 8,858 +0.00(+0.00%)
Oct 16, 2014 0.0015 514,500 +0.00(+7.14%)
Oct 15, 2014 0.0013 0.0017 0.0013 0.0014 150,930 +0.00(+16.67%)
Oct 14, 2014 0.0015 0.0015 0.0012 0.0012 75,849 -0.00(-20.00%)
Oct 13, 2014 0.0015 0.0015 0.0015 0.0015 23,307 +0.00(+0.00%)
Oct 10, 2014 0.0010 0.0015 0.0010 0.0015 33,790 -0.00(-16.67%)
Oct 09, 2014 0.0010 0.0020 0.0010 0.0018 239,487 +0.00(+80.00%)
Oct 08, 2014 0.0007 0.0010 0.0007 0.0010 36,000 +0.00(+42.86%)
Oct 07, 2014 0.0008 0.0008 0.0007 0.0007 211,057 -0.00(-12.50%)
Oct 06, 2014 0.0010 0.0010 0.0008 0.0008 22,100 -0.00(-42.86%)
Oct 03, 2014 0.0008 0.0014 0.0008 0.0014 138,002 +0.00(+75.00%)
Oct 02, 2014 0.0008 0.0008 0.0008 0.0008 10,000 +0.00(+0.00%)
Oct 01, 2014 0.0008 0.0008 0.0008 0.0008 21,058 +0.00(+0.00%)
Sep 30, 2014 0.0006 0.0009 0.0006 0.0008 239,500 +0.00(+33.33%)
Sep 29, 2014 0.0008 0.0009 0.0006 0.0006 890,561 -0.00(-25.00%)
Sep 26, 2014 0.0016 0.0016 0.0008 0.0008 3,373,248 -0.00(-20.00%)
Sep 24, 2014 0.0010 0.0010 0.0010 0 +0.00(+66.67%)
Sep 23, 2014 0.0013 0.0025 0.0006 0.0006 1,445,314 -0.00(-53.85%)
Sep 22, 2014 0.0016 0.0016 0.0013 0.0013 3,000 -0.00(-13.33%)
Sep 19, 2014 0.0013 0.0022 0.0013 0.0015 195,923 +0.00(+15.38%)
Sep 18, 2014 0.0013 0.0013 0.0013 0.0013 71,000 +0.00(+8.33%)
Sep 17, 2014 0.0017 0.0018 0.0012 0.0012 513,578 -0.00(-29.41%)
Sep 16, 2014 0.0017 0.0017 0.0017 0.0017 13,825 +0.00(+0.00%)
Sep 15, 2014 0.0020 0.0034 0.0017 0.0017 282,134 -0.00(-15.00%)
Sep 12, 2014 0.0018 0.0034 0.0017 0.0020 20,719 -0.00(-50.00%)
Sep 11, 2014 0.0020 0.0040 0.0020 0.0040 68,575 +0.00(+100.00%)
Sep 10, 2014 0.0020 0.0022 0.0020 0.0020 36,103 +0.00(+0.00%)
Sep 09, 2014 0.0030 0.0030 0.0020 0.0020 139,550 -0.00(-33.33%)
Sep 08, 2014 0.0030 0.0040 0.0030 0.0030 503,474 +0.00(+0.00%)
Sep 05, 2014 0.0030 0.0030 0.0030 0.0030 5,000 +0.00(+0.00%)
Sep 04, 2014 0.0020 0.0031 0.0020 0.0030 129,981 +0.00(+50.00%)
Sep 03, 2014 0.0020 0.0039 0.0020 0.0020 115,240 +0.00(+0.00%)
Sep 02, 2014 0.0030 0.0030 0.0020 0.0020 26,735 +0.00(+0.00%)
Aug 29, 2014 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Aug 28, 2014 0.0015 0.0025 0.0015 0.0020 75,355 +0.00(+33.33%)
Aug 27, 2014 0.0017 0.0021 0.0015 0.0015 50,681 -0.00(-11.76%)
Aug 26, 2014 0.0017 0.0017 0.0017 0.0017 7,650 +0.00(+0.00%)
Aug 25, 2014 0.0015 0.0017 0.0015 0.0017 22,902 +0.00(+0.00%)
Aug 22, 2014 0.0015 0.0040 0.0015 0.0017 31,738 +0.00(+13.33%)
Aug 21, 2014 0.0017 0.0040 0.0015 0.0015 13,319 -0.00(-11.76%)
Aug 20, 2014 0.0015 0.0017 0.0015 0.0017 277,707 +0.00(+13.33%)
Aug 19, 2014 0.0015 0.0015 0.0015 0.0015 67,130 +0.00(+0.00%)
Aug 18, 2014 0.0015 0.0015 0.0015 0.0015 38,200 +0.00(+0.00%)
Aug 15, 2014 0.0015 0.0015 0.0015 36,600 +0.00(+0.00%)
Aug 14, 2014 0.0015 0.0015 0.0015 0.0015 19,050 +0.00(+0.00%)
Aug 13, 2014 0.0015 0.0040 0.0015 0.0015 305,564 +0.00(+0.00%)
Aug 12, 2014 0.0015 0.0015 0.0015 8,000 +0.00(+0.00%)
Aug 11, 2014 0.0015 0.0015 0.0015 0.0015 490 +0.00(+0.00%)
Aug 08, 2014 0.0015 0.0015 0.0015 0.0015 61,871 +0.00(+0.00%)
Aug 07, 2014 0.0015 0.0015 0.0015 0.0015 300 +0.00(+0.00%)
Aug 06, 2014 0.0015 0.0015 0.0015 0.0015 7,170 +0.00(+0.00%)
Aug 05, 2014 0.0015 0.0015 0.0015 0.0015 1,050 +0.00(+0.00%)
Aug 04, 2014 0.0016 0.0020 0.0015 0.0015 98,429 -0.00(-6.25%)
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.