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 (%)
Nov 30, 2015 0.0016 0.0021 0.0016 0.0021 60,903 +0.00(+0.00%)
Nov 27, 2015 0.0021 0.0021 0.0021 0.0021 265,791 -0.00(-4.55%)
Nov 24, 2015 0.0022 0.0022 0.0022 0 -0.00(-4.35%)
Nov 23, 2015 0.0024 0.0023 93,700 +0.00(+4.55%)
Nov 20, 2015 0.0016 0.0022 0.0016 0.0022 70,818 +0.00(+4.76%)
Nov 19, 2015 0.0022 0.0023 0.0021 0.0021 42,140 -0.00(-4.55%)
Nov 18, 2015 0.0027 0.0027 0.0022 0.0022 417,022 +0.00(+0.00%)
Nov 17, 2015 0.0022 0.0023 0.0022 0.0022 4,810 +0.00(+0.00%)
Nov 16, 2015 0.0021 0.0022 0.0021 0.0022 43,838 +0.00(+4.76%)
Nov 13, 2015 0.0021 0.0022 0.0021 0.0021 7,400 -0.00(-22.22%)
Nov 12, 2015 0.0025 0.0027 0.0025 0.0027 15,235 -0.00(-10.00%)
Nov 11, 2015 0.0029 0.0030 0.0029 0.0030 71,000 -0.00(-37.50%)
Nov 10, 2015 0.0027 0.0048 0.0027 0.0048 66,876 +0.00(+77.78%)
Nov 09, 2015 0.0026 0.0027 0.0026 0.0027 30,000 +0.00(+3.85%)
Nov 06, 2015 0.0028 0.0050 0.0021 0.0026 124,138 -0.00(-7.14%)
Nov 05, 2015 0.0027 0.0028 0.0027 0.0028 291,135 -0.00(-6.67%)
Nov 04, 2015 0.0030 0.0032 0.0027 0.0030 219,009 +0.00(+20.00%)
Nov 03, 2015 0.0030 0.0050 0.0023 0.0025 714,749 -0.00(-16.67%)
Nov 02, 2015 0.0026 0.0050 0.0026 0.0030 168,054 -0.00(-40.00%)
Oct 30, 2015 0.0026 0.0050 0.0026 0.0050 479,164 +0.00(+92.31%)
Oct 29, 2015 0.0026 0.0028 0.0026 0.0026 105,625 +0.00(+0.00%)
Oct 28, 2015 0.0029 0.0029 0.0021 0.0026 419,730 -0.00(-13.33%)
Oct 27, 2015 0.0029 0.0050 0.0020 0.0030 637,705 +0.00(+0.00%)
Oct 26, 2015 0.0031 0.0040 0.0030 0.0030 276,500 -0.00(-6.25%)
Oct 23, 2015 0.0032 0.0048 0.0032 0.0032 408,194 +0.00(+0.00%)
Oct 22, 2015 0.0035 0.0050 0.0026 0.0032 342,018 +0.00(+28.00%)
Oct 21, 2015 0.0024 0.0090 0.0024 0.0025 1,099,131 +0.00(+0.00%)
Oct 20, 2015 0.0020 0.0035 0.0020 0.0025 1,890,762 +0.00(+25.00%)
Oct 19, 2015 0.0019 0.0027 0.0019 0.0020 63,260 +0.00(+5.26%)
Oct 16, 2015 0.0019 0.0019 0.0019 0.0019 4,446 +0.00(+0.00%)
Oct 15, 2015 0.0019 0.0023 0.0019 0.0019 27,410 +0.00(+0.00%)
Oct 14, 2015 0.0023 0.0023 0.0017 0.0019 122,880 -0.00(-9.52%)
Oct 13, 2015 0.0016 0.0027 0.0016 0.0021 212,960 +0.00(+23.53%)
Oct 12, 2015 0.0017 0.0017 0.0017 0.0017 7,751 +0.00(+6.25%)
Oct 09, 2015 0.0017 0.0025 0.0016 0.0016 501,100 -0.00(-5.88%)
Oct 08, 2015 0.0017 0.0017 0.0017 0.0017 59,036 +0.00(+0.00%)
Oct 07, 2015 0.0017 0.0017 0.0017 0.0017 127,750 +0.00(+0.00%)
Oct 06, 2015 0.0017 0.0017 0.0017 0.0017 800 +0.00(+0.00%)
Oct 05, 2015 0.0017 0.0017 0.0017 0.0017 19,801 +0.00(+0.00%)
Oct 02, 2015 0.0018 0.0018 0.0017 0.0017 32,350 +0.00(+0.00%)
Sep 30, 2015 0.0017 0.0017 0.0017 0 -0.00(-22.73%)
Sep 29, 2015 0.0017 0.0030 0.0017 0.0022 197,384 -0.00(-4.35%)
Sep 28, 2015 0.0018 0.0023 0.0017 0.0023 130,999 +0.00(+35.29%)
Sep 25, 2015 0.0017 0.0017 0.0017 0.0017 160 +0.00(+6.25%)
Sep 24, 2015 0.0021 0.0021 0.0016 0.0016 50,000 -0.00(-23.81%)
Sep 23, 2015 0.0022 0.0022 0.0018 0.0021 44,400 -0.00(-4.55%)
Sep 22, 2015 0.0022 0.0022 0.0022 0.0022 22,650 +0.00(+0.00%)
Sep 21, 2015 0.0022 0.0022 0.0022 0.0022 16,837 +0.00(+0.00%)
Sep 18, 2015 0.0019 0.0023 0.0016 0.0022 289,969 +0.00(+10.00%)
Sep 17, 2015 0.0020 0.0020 0.0020 0.0020 10,500 +0.00(+0.00%)
Sep 16, 2015 0.0017 0.0020 0.0017 0.0020 10,120 +0.00(+0.00%)
Sep 15, 2015 0.0020 0.0020 0.0020 0.0020 21,700 -0.00(-13.04%)
Sep 14, 2015 0.0027 0.0027 0.0016 0.0023 69,282 -0.00(-20.69%)
Sep 11, 2015 0.0033 0.0033 0.0026 0.0029 158,286 -0.00(-14.71%)
Sep 10, 2015 0.0040 0.0040 0.0020 0.0034 898,364 -0.00(-15.00%)
Sep 09, 2015 0.0015 0.0044 0.0012 0.0040 1,023,664 +0.00(+166.67%)
Sep 08, 2015 0.0014 0.0016 0.0014 0.0015 147,355 +0.00(+7.14%)
Sep 04, 2015 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Sep 03, 2015 0.0014 0.0015 0.0014 0.0015 65,300 +0.00(+7.14%)
Sep 02, 2015 0.0014 0.0015 0.0014 0.0014 113,114 +0.00(+0.00%)
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.