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 29, 2015 0.0015 0.0021 0.0012 0.0021 2,108,340 +0.00(+75.00%)
May 28, 2015 0.0022 0.0023 0.0001 0.0012 1,918,645 -0.00(-45.45%)
May 27, 2015 0.0025 0.0025 0.0021 0.0022 465,046 -0.00(-12.00%)
May 26, 2015 0.0028 0.0028 0.0022 0.0025 1,571,450 -0.00(-16.67%)
May 22, 2015 0.0030 0.0030 0.0030 0 +0.00(+25.00%)
May 21, 2015 0.0029 0.0030 0.0024 0.0024 114,295 -0.00(-20.00%)
May 20, 2015 0.0025 0.0055 0.0025 0.0030 595,233 +0.00(+42.86%)
May 19, 2015 0.0026 0.0026 0.0021 0.0021 104,610 -0.00(-19.23%)
May 18, 2015 0.0026 0.0026 0.0026 0.0026 8,931 +0.00(+0.00%)
May 15, 2015 0.0024 0.0026 0.0024 0.0026 1,149,139 +0.00(+18.18%)
May 14, 2015 0.0022 0.0027 0.0022 0.0022 87,081 -0.00(-15.38%)
May 13, 2015 0.0021 0.0026 0.0021 0.0026 26,303 -0.00(-3.70%)
May 12, 2015 0.0025 0.0028 0.0025 0.0027 84,348 +0.00(+3.85%)
May 11, 2015 0.0028 0.0028 0.0025 0.0026 1,877,300 -0.00(-10.34%)
May 08, 2015 0.0028 0.0034 0.0028 0.0029 533,055 +0.00(+3.57%)
May 07, 2015 0.0033 0.0034 0.0027 0.0028 247,272 +0.00(+7.69%)
May 06, 2015 0.0025 0.0035 0.0025 0.0026 300,360 -0.00(-7.14%)
May 05, 2015 0.0028 0.0028 0.0028 0.0028 4,851 +0.00(+7.69%)
May 04, 2015 0.0035 0.0035 0.0026 0.0026 392,436 -0.00(-25.71%)
May 01, 2015 0.0025 0.0035 0.0025 0.0035 245,712 +0.00(+29.63%)
Apr 30, 2015 0.0027 0.0027 0.0027 0.0027 124,760 -0.00(-10.00%)
Apr 29, 2015 0.0028 0.0030 0.0027 0.0030 232,005 +0.00(+3.45%)
Apr 28, 2015 0.0030 0.0035 0.0029 0.0029 611,825 -0.00(-30.95%)
Apr 27, 2015 0.0070 0.0070 0.0025 0.0042 2,415,222 -0.00(-40.00%)
Apr 24, 2015 0.0026 0.0070 0.0026 0.0070 417,210 +0.00(+89.19%)
Apr 23, 2015 0.0025 0.0038 0.0025 0.0037 165,707 +0.00(+48.00%)
Apr 22, 2015 0.0022 0.0025 0.0022 0.0025 487,128 +0.00(+13.64%)
Apr 21, 2015 0.0035 0.0035 0.0021 0.0022 159,595 +0.00(+4.76%)
Apr 20, 2015 0.0020 0.0021 0.0020 0.0021 59,768 +0.00(+5.00%)
Apr 17, 2015 0.0020 0.0020 0.0020 0.0020 11,566 +0.00(+0.00%)
Apr 16, 2015 0.0020 0.0028 0.0020 0.0020 369,502 +0.00(+0.00%)
Apr 15, 2015 0.0022 0.0028 0.0020 0.0020 531,859 -0.00(-9.09%)
Apr 14, 2015 0.0028 0.0028 0.0022 0.0022 615,853 +0.00(+4.76%)
Apr 13, 2015 0.0021 0.0021 0.0021 0.0021 2,350 -0.00(-4.55%)
Apr 10, 2015 0.0015 0.0022 0.0015 0.0022 60,245 -0.00(-4.35%)
Apr 09, 2015 0.0020 0.0023 0.0020 0.0023 30,025 +0.00(+15.00%)
Apr 08, 2015 0.0015 0.0020 0.0015 0.0020 80,185 +0.00(+33.33%)
Apr 07, 2015 0.0015 0.0020 0.0015 0.0015 45,546 -0.00(-25.00%)
Apr 06, 2015 0.0018 0.0020 0.0018 0.0020 78,186 +0.00(+0.00%)
Apr 02, 2015 0.0020 0.0020 0.0020 0 +0.00(+66.67%)
Apr 01, 2015 0.0018 0.0018 0.0018 0.0012 16,057 -0.00(-33.33%)
Mar 31, 2015 0.0018 0.0018 0.0007 0.0018 38,598 +0.00(+0.00%)
Mar 30, 2015 0.0018 0.0018 0.0007 0.0018 68,062 +0.00(+50.00%)
Mar 27, 2015 0.0007 0.0012 0.0007 0.0012 21,190 +0.00(+0.00%)
Mar 26, 2015 0.0012 0.0018 0.0012 0.0012 101,900 -0.00(-14.29%)
Mar 25, 2015 0.0014 0.0014 0.0014 0.0014 500 +0.00(+16.67%)
Mar 24, 2015 0.0010 0.0012 0.0010 0.0012 130,402 +0.00(+0.00%)
Mar 23, 2015 0.0010 0.0020 0.0010 0.0012 497,372 -0.00(-33.33%)
Mar 20, 2015 0.0010 0.0018 0.0010 0.0018 51,595 +0.00(+0.00%)
Mar 19, 2015 0.0018 0.0018 0.0018 0.0018 60,010 +0.00(+50.00%)
Mar 18, 2015 0.0012 0.0012 0.0012 0.0012 5,557 -0.00(-33.33%)
Mar 17, 2015 0.0012 0.0018 0.0007 0.0018 1,363,117 +0.00(+20.00%)
Mar 16, 2015 0.0012 0.0015 0.0012 0.0015 9,520 +0.00(+25.00%)
Mar 13, 2015 0.0012 0.0012 0.0012 0.0012 240 -0.00(-20.00%)
Mar 12, 2015 0.0014 0.0020 0.0010 0.0015 772,000 +0.00(+7.14%)
Mar 11, 2015 0.0012 0.0015 0.0012 0.0014 199,023 +0.00(+16.67%)
Mar 10, 2015 0.0012 0.0012 0.0012 0.0012 48,125 +0.00(+0.00%)
Mar 09, 2015 0.0012 0.0012 0.0012 0.0012 28,342 +0.00(+0.00%)
Mar 06, 2015 0.0012 0.0014 0.0012 0.0012 603,300 +0.00(+0.00%)
Mar 05, 2015 0.0012 0.0012 0.0012 0.0012 201,500 +0.00(+0.00%)
Mar 04, 2015 0.0012 0.0012 0.0012 0.0012 26,730 +0.00(+0.00%)
Mar 03, 2015 0.0013 0.0013 0.0012 0.0012 236,243 -0.00(-7.69%)
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.