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 (%)
Feb 29, 2012 0.0310 0.0320 0.0300 0.0300 573,538 -0.00(-6.25%)
Feb 28, 2012 0.0320 0.0330 0.0301 0.0320 757,544 +0.00(+0.00%)
Feb 27, 2012 0.0315 0.0330 0.0280 0.0320 891,075 -0.00(-5.88%)
Feb 24, 2012 0.0359 0.0359 0.0320 0.0340 282,230 +0.00(+0.00%)
Feb 23, 2012 0.0351 0.0375 0.0340 0.0340 562,567 -0.00(-5.56%)
Feb 22, 2012 0.0351 0.0380 0.0351 0.0360 423,241 +0.00(+1.41%)
Feb 21, 2012 0.0350 0.0380 0.0320 0.0355 448,569 -0.00(-6.58%)
Feb 17, 2012 0.0400 0.0400 0.0370 0.0380 461,764 +0.00(+0.00%)
Feb 16, 2012 0.0371 0.0380 0.0370 0.0380 676,798 +0.00(+1.33%)
Feb 15, 2012 0.0360 0.0400 0.0360 0.0375 266,331 +0.00(+3.59%)
Feb 14, 2012 0.0375 0.0385 0.0360 0.0362 266,032 -0.00(-5.97%)
Feb 13, 2012 0.0360 0.0395 0.0360 0.0385 209,954 +0.00(+6.94%)
Feb 10, 2012 0.0400 0.0400 0.0351 0.0360 499,595 -0.00(-10.00%)
Feb 09, 2012 0.0400 0.0400 0.0380 0.0400 203,682 +0.00(+8.11%)
Feb 08, 2012 0.0365 0.0400 0.0354 0.0370 613,900 -0.00(-7.50%)
Feb 07, 2012 0.0371 0.0400 0.0351 0.0400 365,719 +0.00(+2.83%)
Feb 06, 2012 0.0360 0.0390 0.0350 0.0389 639,804 +0.00(+1.04%)
Feb 03, 2012 0.0400 0.0420 0.0380 0.0385 1,166,225 -0.00(-3.75%)
Feb 02, 2012 0.0410 0.0429 0.0400 0.0400 416,437 -0.00(-6.76%)
Feb 01, 2012 0.0445 0.0445 0.0401 0.0429 333,325 -0.00(-3.60%)
Jan 31, 2012 0.0420 0.0445 0.0400 0.0445 615,096 +0.00(+5.95%)
Jan 30, 2012 0.0411 0.0450 0.0411 0.0420 251,991 -0.00(-4.11%)
Jan 27, 2012 0.0411 0.0450 0.0411 0.0438 443,484 +0.00(+4.29%)
Jan 26, 2012 0.0455 0.0455 0.0410 0.0420 617,831 -0.00(-1.41%)
Jan 25, 2012 0.0470 0.0470 0.0410 0.0426 682,424 -0.00(-7.39%)
Jan 24, 2012 0.0480 0.0480 0.0432 0.0460 324,686 +0.00(+4.55%)
Jan 23, 2012 0.0410 0.0480 0.0410 0.0440 398,772 +0.00(+4.27%)
Jan 20, 2012 0.0460 0.0480 0.0420 0.0422 596,390 -0.00(-8.26%)
Jan 19, 2012 0.0500 0.0500 0.0460 0.0460 578,972 -0.00(-4.17%)
Jan 18, 2012 0.0500 0.0500 0.0466 0.0480 156,325 +0.00(+3.00%)
Jan 17, 2012 0.0485 0.0520 0.0466 0.0466 432,383 -0.00(-6.80%)
Jan 13, 2012 0.0510 0.0530 0.0461 0.0500 232,388 +0.00(+4.17%)
Jan 12, 2012 0.0500 0.0540 0.0480 0.0480 459,674 -0.01(-11.11%)
Jan 11, 2012 0.0451 0.0550 0.0451 0.0540 776,490 +0.01(+18.94%)
Jan 10, 2012 0.0455 0.0480 0.0451 0.0454 654,733 -0.00(-3.40%)
Jan 09, 2012 0.0490 0.0500 0.0435 0.0470 846,957 -0.00(-4.08%)
Jan 06, 2012 0.0660 0.0670 0.0435 0.0490 3,287,313 -0.01(-22.22%)
Jan 05, 2012 0.0555 0.0645 0.0530 0.0630 2,749,555 +0.01(+14.55%)
Jan 04, 2012 0.0430 0.0570 0.0430 0.0550 2,750,493 +0.02(+66.67%)
Dec 30, 2011 0.0300 0.0375 0.0300 0.0330 1,682,875 +0.00(+6.45%)
Dec 29, 2011 0.0315 0.0350 0.0300 0.0310 2,093,912 -0.00(-1.59%)
Dec 28, 2011 0.0350 0.0350 0.0310 0.0315 1,381,644 -0.00(-10.00%)
Dec 27, 2011 0.0415 0.0420 0.0350 0.0350 1,096,578 -0.01(-16.67%)
Dec 23, 2011 0.0420 0.0450 0.0400 0.0420 618,392 -0.00(-8.70%)
Dec 21, 2011 0.0420 0.0500 0.0420 0.0460 1,198,029 +0.00(+0.00%)
Dec 20, 2011 0.0510 0.0530 0.0401 0.0460 1,061,864 -0.00(-8.00%)
Dec 19, 2011 0.0500 0.0540 0.0475 0.0500 978,348 -0.00(-1.96%)
Dec 16, 2011 0.0530 0.0550 0.0500 0.0510 590,812 -0.00(-3.77%)
Dec 15, 2011 0.0525 0.0590 0.0510 0.0530 514,559 +0.00(+0.00%)
Dec 14, 2011 0.0531 0.0650 0.0520 0.0530 568,523 -0.01(-11.67%)
Dec 13, 2011 0.0520 0.0600 0.0520 0.0600 495,076 +0.00(+9.09%)
Dec 12, 2011 0.0510 0.0635 0.0510 0.0550 1,515,514 -0.01(-14.06%)
Dec 09, 2011 0.0650 0.0690 0.0510 0.0640 1,903,646 +0.00(+0.00%)
Dec 08, 2011 0.0570 0.0748 0.0500 0.0640 5,530,472 +0.01(+16.36%)
Dec 07, 2011 0.0590 0.0600 0.0539 0.0550 1,687,463 -0.00(-6.78%)
Dec 06, 2011 0.0590 0.0630 0.0575 0.0590 2,427,149 -0.00(-6.35%)
Dec 05, 2011 0.0670 0.0700 0.0600 0.0630 1,432,418 -0.00(-6.11%)
Dec 02, 2011 0.0680 0.0699 0.0670 0.0671 679,483 -0.00(-1.32%)
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.