Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Portage Biotech Inc Ord (CSE: PBT-U )

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, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Mar 29, 2017 0.1850 0.1850 0.1850 0.1850 40,000 +0.00(+0.00%)
Mar 27, 2017 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Mar 23, 2017 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Mar 21, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Mar 20, 2017 0.1850 0.1850 0.1850 0.1850 10,000 -0.03(-13.95%)
Mar 17, 2017 0.2150 0.2150 0.2150 0.2150 60,000 +0.03(+16.22%)
Mar 14, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Mar 10, 2017 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Mar 09, 2017 0.2050 0.2050 0.2000 0.2000 954,000 +0.00(+0.00%)
Mar 08, 2017 0.2000 0.2000 0.2000 0.2000 2,000 -0.01(-4.76%)
Mar 07, 2017 0.2050 0.2500 0.2050 0.2100 150,000 +0.03(+16.67%)
Mar 06, 2017 0.1700 0.1800 0.1700 0.1800 77,500 +0.03(+20.00%)
Mar 03, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Mar 02, 2017 0.1500 0.1500 0.1500 0.1500 16,000 -0.01(-3.23%)
Mar 01, 2017 0.1600 0.1600 0.1550 0.1550 18,000 +0.00(+0.00%)
Feb 28, 2017 0.1550 0.1550 0.1550 0.1550 15,000 +0.00(+0.00%)
Feb 27, 2017 0.1600 0.1600 0.1550 0.1550 100,000 -0.01(-3.13%)
Feb 24, 2017 0.1700 0.1700 0.1600 0.1600 42,500 -0.02(-13.51%)
Feb 23, 2017 0.1850 0.1850 0.1700 0.1850 40,000 +0.00(+0.00%)
Feb 22, 2017 0.1850 0.2000 0.1850 0.1850 38,545 +0.01(+2.78%)
Feb 21, 2017 0.1800 0.1800 0.1800 0.1800 25,000 -0.04(-16.28%)
Feb 15, 2017 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Feb 14, 2017 0.2200 0.2200 0.2200 0.2200 32,500 +0.01(+2.33%)
Feb 13, 2017 0.2050 0.2250 0.2050 0.2150 107,500 +0.01(+2.38%)
Feb 09, 2017 0.2100 0.2100 0.2100 0 -0.04(-14.29%)
Feb 08, 2017 0.2300 0.2600 0.2300 0.2450 209,435 +0.01(+4.26%)
Feb 07, 2017 0.2350 0.2350 0.2350 0.2350 4,500 +0.03(+17.50%)
Feb 06, 2017 0.2000 0.2000 0.2000 0.2000 42,500 +0.00(+0.00%)
Feb 03, 2017 0.2000 0.2000 0.2000 0.2000 35,000 +0.00(+0.00%)
Feb 02, 2017 0.2000 0.2000 0.2000 0.2000 19,000 +0.01(+2.56%)
Feb 01, 2017 0.1650 0.1950 0.1650 0.1950 295,000 +0.03(+18.18%)
Jan 31, 2017 0.1650 0.1650 0.1650 0.1650 15,000 +0.01(+3.13%)
Jan 30, 2017 0.1600 0.1600 0.1600 0.1600 350,000 +0.01(+3.23%)
Jan 27, 2017 0.1550 0.1550 0.1550 0.1550 10,000 -0.01(-6.06%)
Jan 26, 2017 0.1450 0.1650 0.1450 0.1650 42,000 +0.02(+10.00%)
Jan 25, 2017 0.1500 0.1500 0.1500 0.1500 15,000 +0.01(+7.14%)
Jan 24, 2017 0.1450 0.1450 0.1400 0.1400 64,000 -0.01(-6.67%)
Jan 20, 2017 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Jan 19, 2017 0.1350 0.1350 0.1350 0.1350 10,000 -0.03(-18.18%)
Jan 16, 2017 0.1650 0.1650 0.1650 0 +0.04(+26.92%)
Jan 12, 2017 0.1300 0.1300 0.1300 0 -0.02(-16.13%)
Jan 11, 2017 0.1550 0.1550 0.1550 0.1550 124,000 +0.01(+6.90%)
Jan 06, 2017 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
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.