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 (%)
May 31, 2016 0.0022 0.0022 0.0022 0.0022 2,725 -0.00(-3.04%)
May 27, 2016 0.0023 0.0023 0.0023 0 +0.00(+8.05%)
May 26, 2016 0.0023 0.0026 0.0021 0.0021 415,530 -0.00(-8.70%)
May 25, 2016 0.0026 0.0026 0.0020 0.0023 505,368 -0.00(-20.69%)
May 24, 2016 0.0025 0.0030 0.0024 0.0029 2,379,125 +0.00(+26.09%)
May 23, 2016 0.0022 0.0024 0.0020 0.0023 1,516,058 +0.00(+4.55%)
May 20, 2016 0.0022 0.0022 0.0022 0.0022 1,840,057 +0.00(+4.76%)
May 19, 2016 0.0024 0.0025 0.0020 0.0021 1,313,400 -0.00(-12.50%)
May 18, 2016 0.0020 0.0027 0.0020 0.0024 6,337,763 +0.00(+20.00%)
May 17, 2016 0.0022 0.0023 0.0015 0.0020 501,688 -0.00(-9.09%)
May 16, 2016 0.0022 0.0023 0.0020 0.0022 781,138 +0.00(+0.00%)
May 13, 2016 0.0023 0.0025 0.0022 0.0022 532,433 -0.00(-4.35%)
May 12, 2016 0.0024 0.0025 0.0021 0.0023 3,487,006 -0.00(-4.17%)
May 11, 2016 0.0030 0.0030 0.0024 0.0024 8,334,752 -0.00(-7.69%)
May 10, 2016 0.0025 0.0030 0.0025 0.0026 932,550 +0.00(+0.00%)
May 09, 2016 0.0032 0.0035 0.0025 0.0026 4,941,016 -0.00(-16.13%)
May 06, 2016 0.0060 0.0061 0.0026 0.0031 9,935,269 -0.00(-48.33%)
May 05, 2016 0.0060 0.0061 0.0060 0.0060 514,576 +0.00(+0.00%)
May 04, 2016 0.0060 0.0070 0.0058 0.0060 601,450 -0.00(-14.29%)
May 03, 2016 0.0071 0.0071 0.0060 0.0070 139,210 -0.00(-5.41%)
May 02, 2016 0.0065 0.0080 0.0065 0.0074 165,529 +0.00(+5.71%)
Apr 29, 2016 0.0083 0.0083 0.0065 0.0070 637,388 -0.00(-13.58%)
Apr 28, 2016 0.0080 0.0088 0.0080 0.0081 281,608 -0.00(-2.41%)
Apr 27, 2016 0.0078 0.0086 0.0071 0.0083 359,989 +0.00(+0.00%)
Apr 26, 2016 0.0073 0.0083 0.0073 0.0083 711,515 +0.00(+11.25%)
Apr 25, 2016 0.0072 0.0076 0.0072 0.0075 110,160 -0.00(-0.52%)
Apr 22, 2016 0.0060 0.0081 0.0060 0.0075 821,790 +0.00(+25.00%)
Apr 21, 2016 0.0060 0.0064 0.0060 0.0060 195,765 +0.00(+0.00%)
Apr 20, 2016 0.0060 0.0061 0.0060 0.0060 16,282 -0.00(-0.50%)
Apr 19, 2016 0.0063 0.0063 0.0055 0.0060 1,412,103 -0.00(-4.29%)
Apr 18, 2016 0.0060 0.0064 0.0059 0.0063 431,650 +0.00(+5.00%)
Apr 15, 2016 0.0064 0.0065 0.0060 0.0060 199,582 -0.00(-4.76%)
Apr 14, 2016 0.0060 0.0064 0.0060 0.0063 22,100 +0.00(+5.00%)
Apr 13, 2016 0.0060 0.0060 0.0060 0.0060 29,480 +0.00(+0.00%)
Apr 12, 2016 0.0076 0.0076 0.0059 0.0060 1,356,857 -0.00(-21.05%)
Apr 11, 2016 0.0080 0.0081 0.0076 0.0076 1,091,710 -0.00(-10.59%)
Apr 08, 2016 0.0087 0.0089 0.0080 0.0085 235,342 -0.00(-2.30%)
Apr 07, 2016 0.0080 0.0087 0.0079 0.0087 327,860 +0.00(+8.75%)
Apr 06, 2016 0.0099 0.0099 0.0076 0.0080 293,232 +0.00(+6.67%)
Apr 05, 2016 0.0069 0.0075 0.0067 0.0075 1,469,666 +0.00(+7.14%)
Apr 04, 2016 0.0070 0.0083 0.0067 0.0070 975,090 -0.00(-14.63%)
Apr 01, 2016 0.0067 0.0082 0.0067 0.0082 193,969 -0.00(-1.20%)
Mar 31, 2016 0.0065 0.0083 0.0065 0.0083 151,880 +0.00(+27.69%)
Mar 30, 2016 0.0078 0.0080 0.0060 0.0065 543,697 -0.00(-17.93%)
Mar 29, 2016 0.0085 0.0085 0.0070 0.0079 969,442 +0.00(+4.21%)
Mar 28, 2016 0.0090 0.0116 0.0060 0.0076 1,325,454 -0.00(-30.91%)
Mar 24, 2016 0.0110 0.0110 0.0110 0 +0.00(+37.50%)
Mar 23, 2016 0.0095 0.0100 0.0080 0.0080 386,700 -0.00(-11.11%)
Mar 22, 2016 0.0089 0.0090 0.0070 0.0090 864,881 +0.00(+0.00%)
Mar 21, 2016 0.0075 0.0099 0.0070 0.0090 1,064,495 +0.00(+20.00%)
Mar 18, 2016 0.0070 0.0075 0.0060 0.0075 1,145,834 +0.00(+7.14%)
Mar 17, 2016 0.0073 0.0089 0.0052 0.0070 2,069,864 -0.00(-4.11%)
Mar 16, 2016 0.0090 0.0105 0.0070 0.0073 1,098,163 -0.00(-18.89%)
Mar 15, 2016 0.0061 0.0105 0.0058 0.0090 3,875,196 +0.00(+20.00%)
Mar 14, 2016 0.0063 0.0084 0.0060 0.0075 1,862,981 -0.00(-1.96%)
Mar 11, 2016 0.0105 0.0105 0.0063 0.0076 4,529,767 -0.00(-27.14%)
Mar 10, 2016 0.0050 0.0130 0.0050 0.0105 9,314,848 +0.01(+110.00%)
Mar 09, 2016 0.0030 0.0055 0.0030 0.0050 1,773,398 +0.00(+72.41%)
Mar 08, 2016 0.0025 0.0029 0.0025 0.0029 400,253 +0.00(+16.00%)
Mar 07, 2016 0.0025 0.0030 0.0025 0.0025 191,828 +0.00(+0.00%)
Mar 04, 2016 0.0025 0.0025 0.0025 0.0025 27,000 -0.00(-3.85%)
Mar 03, 2016 0.0023 0.0029 0.0023 0.0026 6,240 +0.00(+13.04%)
Mar 02, 2016 0.0023 0.0023 0.0023 0.0023 104,000 -0.00(-4.17%)
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.