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, 2017 0.0014 0.0014 0.0013 0.0013 111,271 -0.00(-35.00%)
May 30, 2017 0.0013 0.0020 0.0013 0.0020 173,368 +0.00(+53.85%)
May 26, 2017 0.0015 0.0015 0.0013 0.0013 2,000 +0.00(+0.00%)
May 25, 2017 0.0014 0.0014 0.0013 0.0013 14,924 +0.00(+0.00%)
May 24, 2017 0.0013 0.0015 0.0013 0.0013 5,500 -0.00(-7.14%)
May 23, 2017 0.0013 0.0014 0.0013 0.0014 75,268 -0.00(-12.50%)
May 22, 2017 0.0016 0.0016 0.0016 0.0016 10,000 +0.00(+23.08%)
May 19, 2017 0.0016 0.0016 0.0013 0.0013 419,405 -0.00(-18.75%)
May 18, 2017 0.0016 0.0017 0.0016 0.0016 10,708 +0.00(+0.00%)
May 17, 2017 0.0016 0.0019 0.0016 0.0016 326,242 +0.00(+6.67%)
May 16, 2017 0.0016 0.0016 0.0015 0.0015 1,235 -0.00(-18.92%)
May 15, 2017 0.0023 0.0023 0.0017 0.0019 107,643 +0.00(+0.00%)
May 12, 2017 0.0018 0.0020 0.0018 0.0019 175,624 +0.00(+23.99%)
May 11, 2017 0.0019 0.0019 0.0013 0.0015 269,790 -0.00(-25.40%)
May 10, 2017 0.0020 0.0020 0.0019 0.0020 257,876 +0.00(+0.00%)
May 09, 2017 0.0015 0.0020 0.0013 0.0020 156,234 +0.00(+33.33%)
May 08, 2017 0.0015 0.0015 0.0015 0.0015 126,620 -0.00(-25.00%)
May 05, 2017 0.0020 0.0020 0.0020 0.0020 10,949 +0.00(+0.00%)
May 04, 2017 0.0020 0.0025 0.0020 0.0020 1,063,217 +0.00(+0.00%)
May 03, 2017 0.0015 0.0020 0.0015 0.0020 540,586 +0.00(+0.00%)
May 02, 2017 0.0019 0.0020 0.0019 0.0020 581,945 +0.00(+0.00%)
May 01, 2017 0.0013 0.0020 0.0013 0.0020 221,751 +0.00(+11.11%)
Apr 28, 2017 0.0013 0.0018 0.0013 0.0018 667,015 +0.00(+0.00%)
Apr 27, 2017 0.0014 0.0018 0.0014 0.0018 161,300 +0.00(+0.00%)
Apr 26, 2017 0.0016 0.0018 0.0013 0.0018 152,174 +0.00(+0.00%)
Apr 25, 2017 0.0014 0.0018 0.0013 0.0018 416,975 +0.00(+5.88%)
Apr 24, 2017 0.0012 0.0017 0.0012 0.0017 1,344,652 +0.00(+30.77%)
Apr 21, 2017 0.0010 0.0013 0.0010 0.0013 74,897 +0.00(+18.18%)
Apr 19, 2017 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Apr 18, 2017 0.0012 0.0012 0.0009 0.0012 204,496 +0.00(+12.25%)
Apr 17, 2017 0.0013 0.0013 0.0010 0.0011 215,071 -0.00(-10.92%)
Apr 13, 2017 0.0012 0.0013 0.0011 0.0012 202,700 +0.00(+0.00%)
Apr 12, 2017 0.0013 0.0013 0.0012 0.0012 10,700 -0.00(-7.69%)
Apr 11, 2017 0.0014 0.0018 0.0011 0.0013 136,794 -0.00(-8.64%)
Apr 10, 2017 0.0012 0.0015 0.0007 0.0014 136,554 +0.00(+1.64%)
Apr 07, 2017 0.0013 0.0015 0.0013 0.0014 75,500 -0.00(-6.67%)
Apr 06, 2017 0.0012 0.0015 0.0012 0.0015 35,475 +0.00(+25.00%)
Apr 05, 2017 0.0012 0.0012 0.0012 0.0012 360 -0.00(-7.69%)
Apr 04, 2017 0.0012 0.0014 0.0012 0.0013 104,973 -0.00(-3.70%)
Apr 03, 2017 0.0012 0.0014 0.0012 0.0014 541,350 +0.00(+12.50%)
Mar 31, 2017 0.0012 0.0014 0.0012 0.0012 593,568 +0.00(+0.00%)
Mar 30, 2017 0.0011 0.0012 0.0011 0.0012 3,606 -0.00(-7.69%)
Mar 29, 2017 0.0009 0.0014 0.0009 0.0013 305,744 +0.00(+44.44%)
Mar 28, 2017 0.0009 0.0010 0.0009 0.0009 50,142 +0.00(+0.00%)
Mar 27, 2017 0.0009 0.0010 0.0009 0.0009 110,225 +0.00(+0.00%)
Mar 24, 2017 0.0010 0.0010 0.0009 0.0009 7,000 -0.00(-18.18%)
Mar 23, 2017 0.0008 0.0012 0.0008 0.0011 73,325 +0.00(+10.00%)
Mar 22, 2017 0.0006 0.0012 0.0006 0.0010 206,040 +0.00(+11.11%)
Mar 21, 2017 0.0009 0.0009 0.0009 0.0009 1,500 +0.00(+0.00%)
Mar 20, 2017 0.0008 0.0009 0.0008 0.0009 12,500 +0.00(+13.64%)
Mar 17, 2017 0.0011 0.0011 0.0006 0.0008 179,760 -0.00(-29.47%)
Mar 16, 2017 0.0011 0.0012 0.0011 0.0011 520,019 +0.00(+12.30%)
Mar 15, 2017 0.0014 0.0014 0.0010 0.0010 80,380 +0.00(+0.00%)
Mar 14, 2017 0.0009 0.0014 0.0009 0.0010 582,550 -0.00(-2.91%)
Mar 13, 2017 0.0008 0.0014 0.0008 0.0010 818,600 +0.00(+14.44%)
Mar 10, 2017 0.0013 0.0014 0.0009 0.0009 47,500 -0.00(-40.00%)
Mar 09, 2017 0.0011 0.0015 0.0009 0.0015 82,597 +0.00(+72.61%)
Mar 08, 2017 0.0007 0.0011 0.0007 0.0009 303,190 +0.00(+24.14%)
Mar 07, 2017 0.0006 0.0012 0.0006 0.0007 104,407 +0.00(+16.67%)
Mar 06, 2017 0.0005 0.0007 0.0005 0.0006 31,591 -0.00(-9.09%)
Mar 03, 2017 0.0007 0.0014 0.0006 0.0007 1,062,290 -0.00(-26.67%)
Mar 02, 2017 0.0005 0.0010 0.0005 0.0009 394,000 -0.00(-52.63%)
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.