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 (%)
Mar 30, 2012 0.0255 0.0272 0.0250 0.0270 514,337 +0.00(+6.72%)
Mar 29, 2012 0.0250 0.0289 0.0250 0.0253 522,536 -0.00(-9.64%)
Mar 28, 2012 0.0250 0.0299 0.0250 0.0280 198,371 +0.00(+0.00%)
Mar 27, 2012 0.0250 0.0300 0.0250 0.0280 89,029 -0.00(-3.45%)
Mar 26, 2012 0.0300 0.0320 0.0280 0.0290 574,944 -0.00(-3.33%)
Mar 23, 2012 0.0290 0.0310 0.0290 0.0300 124,302 +0.00(+3.45%)
Mar 22, 2012 0.0290 0.0300 0.0290 0.0290 359,341 +0.00(+0.00%)
Mar 21, 2012 0.0255 0.0299 0.0255 0.0290 728,287 +0.00(+13.73%)
Mar 20, 2012 0.0300 0.0300 0.0231 0.0255 184,239 +0.00(+10.39%)
Mar 19, 2012 0.0275 0.0300 0.0201 0.0231 1,006,875 -0.00(-14.44%)
Mar 16, 2012 0.0290 0.0300 0.0255 0.0270 607,085 -0.00(-6.90%)
Mar 15, 2012 0.0290 0.0310 0.0288 0.0290 401,632 +0.00(+0.00%)
Mar 14, 2012 0.0290 0.0310 0.0290 0.0290 369,164 -0.00(-3.33%)
Mar 13, 2012 0.0300 0.0319 0.0288 0.0300 312,911 +0.00(+0.00%)
Mar 12, 2012 0.0290 0.0306 0.0290 0.0300 401,898 -0.00(-1.32%)
Mar 09, 2012 0.0301 0.0319 0.0301 0.0304 341,079 -0.00(-1.94%)
Mar 08, 2012 0.0300 0.0328 0.0300 0.0310 224,076 +0.00(+3.33%)
Mar 07, 2012 0.0300 0.0329 0.0300 0.0300 227,256 -0.00(-3.23%)
Mar 06, 2012 0.0310 0.0330 0.0300 0.0310 311,656 -0.00(-6.06%)
Mar 05, 2012 0.0320 0.0340 0.0300 0.0330 326,091 -0.00(-2.94%)
Mar 02, 2012 0.0300 0.0340 0.0300 0.0340 351,972 +0.00(+6.25%)
Mar 01, 2012 0.0310 0.0320 0.0300 0.0320 509,932 +0.00(+6.67%)
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%)
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.