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 (%)
May 31, 2019 0.0850 0.0850 0.0850 0.0850 24,000 +0.01(+13.33%)
May 30, 2019 0.0900 0.0900 0.0750 0.0750 260,600 +0.00(+0.00%)
May 29, 2019 0.0900 0.0900 0.0750 0.0750 211,541 -0.01(-16.67%)
May 28, 2019 0.0900 0.0900 0.0900 0.0900 287,000 +0.00(+5.88%)
May 23, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 22, 2019 0.1050 0.1050 0.0850 0.0900 134,000 -0.01(-10.00%)
May 21, 2019 0.0950 0.1250 0.0950 0.1000 98,500 +0.01(+5.26%)
May 17, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
May 16, 2019 0.0750 0.0900 0.0750 0.0900 228,500 +0.00(+5.88%)
May 15, 2019 0.0800 0.0850 0.0750 0.0850 117,000 +0.00(+0.00%)
May 14, 2019 0.0800 0.0900 0.0800 0.0850 213,645 +0.01(+6.25%)
May 13, 2019 0.0800 0.0800 0.0800 0.0800 796,576 +0.00(+0.00%)
May 10, 2019 0.0800 0.0900 0.0800 0.0800 387,183 -0.02(-20.00%)
May 09, 2019 0.0900 0.1000 0.0850 0.1000 25,150 +0.00(+0.00%)
May 08, 2019 0.1000 0.1000 0.0850 0.1000 53,863 +0.01(+5.26%)
May 07, 2019 0.0850 0.0950 0.0850 0.0950 113,025 +0.01(+18.75%)
May 06, 2019 0.0950 0.0950 0.0750 0.0800 82,000 -0.01(-15.79%)
May 03, 2019 0.0850 0.0950 0.0750 0.0950 105,847 +0.02(+26.67%)
May 02, 2019 0.0850 0.0850 0.0750 0.0750 27,000 -0.01(-11.76%)
May 01, 2019 0.0950 0.0950 0.0850 0.0850 22,500 +0.00(+0.00%)
Apr 30, 2019 0.0900 0.0900 0.0750 0.0850 256,011 +0.00(+0.00%)
Apr 29, 2019 0.0800 0.0850 0.0800 0.0850 28,000 +0.00(+0.00%)
Apr 26, 2019 0.0850 0.0850 0.0850 0.0850 24,000 -0.00(-5.56%)
Apr 25, 2019 0.0900 0.0900 0.0900 0.0900 164,827 +0.01(+12.50%)
Apr 24, 2019 0.0900 0.0900 0.0800 0.0800 176,534 +0.00(+0.00%)
Apr 23, 2019 0.1100 0.1100 0.0800 0.0800 363,210 -0.02(-23.81%)
Apr 22, 2019 0.1000 0.1050 0.0950 0.1050 155,644 +0.02(+31.25%)
Apr 18, 2019 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Apr 17, 2019 0.1000 0.1000 0.1000 0.1000 22,000 +0.01(+11.11%)
Apr 16, 2019 0.0800 0.0900 0.0750 0.0900 307,614 +0.01(+12.50%)
Apr 15, 2019 0.0900 0.0900 0.0800 0.0800 142,274 -0.01(-11.11%)
Apr 12, 2019 0.0800 0.0900 0.0800 0.0900 710,989 +0.00(+5.88%)
Apr 11, 2019 0.0800 0.0850 0.0800 0.0850 409,500 +0.01(+6.25%)
Apr 10, 2019 0.0850 0.0850 0.0800 0.0800 131,091 -0.01(-11.11%)
Apr 09, 2019 0.0850 0.0900 0.0800 0.0900 102,000 +0.00(+5.88%)
Apr 08, 2019 0.0850 0.0850 0.0800 0.0850 925,000 +0.00(+0.00%)
Apr 05, 2019 0.0850 0.0850 0.0800 0.0850 536,500 -0.00(-5.56%)
Apr 04, 2019 0.1000 0.1000 0.0800 0.0900 193,475 +0.00(+0.00%)
Apr 03, 2019 0.0850 0.0900 0.0850 0.0900 116,028 +0.00(+0.00%)
Apr 02, 2019 0.0950 0.0950 0.0900 0.0900 20,452 +0.00(+0.00%)
Apr 01, 2019 0.0850 0.0900 0.0850 0.0900 248,500 -0.01(-5.26%)
Mar 29, 2019 0.1050 0.1100 0.0850 0.0950 121,976 -0.02(-17.39%)
Mar 27, 2019 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Mar 26, 2019 0.0850 0.1000 0.0850 0.1000 666,050 +0.01(+5.26%)
Mar 25, 2019 0.1000 0.1050 0.0950 0.0950 25,494 -0.01(-5.00%)
Mar 22, 2019 0.0950 0.1000 0.0950 0.1000 12,000 +0.01(+5.26%)
Mar 14, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 13, 2019 0.1050 0.1050 0.0850 0.0900 103,300 -0.01(-14.29%)
Mar 12, 2019 0.1150 0.1150 0.1050 0.1050 10,429 -0.01(-4.55%)
Mar 11, 2019 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Mar 08, 2019 0.0950 0.1100 0.0950 0.1100 46,000 +0.02(+22.22%)
Mar 06, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 05, 2019 0.0800 0.1100 0.0800 0.0900 221,210 -0.02(-18.18%)
Mar 04, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.02(+29.41%)
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.