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 (%)
Jul 31, 2012 0.0095 0.0130 0.0095 0.0110 686,999 +0.00(+0.00%)
Jul 30, 2012 0.0095 0.0125 0.0095 0.0110 577,308 +0.00(+0.00%)
Jul 27, 2012 0.0100 0.0119 0.0095 0.0110 409,886 +0.00(+10.00%)
Jul 26, 2012 0.0100 0.0115 0.0098 0.0100 313,948 +0.00(+2.04%)
Jul 25, 2012 0.0110 0.0119 0.0098 0.0098 51,722 -0.00(-17.65%)
Jul 24, 2012 0.0096 0.0119 0.0096 0.0119 49,600 +0.00(+23.96%)
Jul 23, 2012 0.0110 0.0110 0.0096 0.0096 108,265 -0.00(-4.00%)
Jul 20, 2012 0.0110 0.0110 0.0100 0.0100 14,100 -0.00(-9.09%)
Jul 19, 2012 0.0120 0.0123 0.0101 0.0110 35,200 -0.00(-8.33%)
Jul 18, 2012 0.0110 0.0128 0.0100 0.0120 144,769 +0.00(+9.09%)
Jul 17, 2012 0.0110 0.0123 0.0106 0.0110 92,530 +0.00(+0.00%)
Jul 16, 2012 0.0128 0.0128 0.0103 0.0110 120,912 -0.00(-12.00%)
Jul 14, 2012 0.0101 0.0128 0.0101 0.0125 154,748 +0.00(+0.00%)
Jul 13, 2012 0.0101 0.0128 0.0101 0.0125 154,748 +0.00(+25.00%)
Jul 12, 2012 0.0115 0.0128 0.0100 0.0100 393,361 -0.00(-13.04%)
Jul 11, 2012 0.0115 0.0115 0.0115 0.0115 6,569 +0.00(+0.00%)
Jul 10, 2012 0.0115 0.0115 0.0110 0.0115 91,662 +0.00(+0.00%)
Jul 09, 2012 0.0115 0.0120 0.0115 0.0115 97,392 +0.00(+0.00%)
Jul 06, 2012 0.0115 0.0128 0.0115 0.0115 104,665 -0.00(-4.17%)
Jul 05, 2012 0.0115 0.0130 0.0110 0.0120 87,295 -0.00(-7.69%)
Jul 03, 2012 0.0100 0.0130 0.0095 0.0130 158,917 +0.00(+30.00%)
Jul 02, 2012 0.0100 0.0110 0.0095 0.0100 156,698 +0.00(+0.00%)
Jun 29, 2012 0.0100 0.0120 0.0100 0.0100 196,435 +0.00(+0.00%)
Jun 28, 2012 0.0110 0.0129 0.0100 0.0100 158,516 +0.00(+0.00%)
Jun 27, 2012 0.0120 0.0120 0.0100 0.0100 193,010 -0.00(-16.67%)
Jun 26, 2012 0.0110 0.0130 0.0110 0.0120 216,736 +0.00(+9.09%)
Jun 25, 2012 0.0125 0.0130 0.0110 0.0110 298,409 -0.00(-13.39%)
Jun 22, 2012 0.0129 0.0129 0.0120 0.0127 87,449 -0.00(-1.55%)
Jun 21, 2012 0.0120 0.0129 0.0110 0.0129 207,770 +0.00(+7.50%)
Jun 20, 2012 0.0115 0.0120 0.0115 0.0120 122,802 +0.00(+9.09%)
Jun 19, 2012 0.0127 0.0130 0.0110 0.0110 256,783 +0.00(+0.00%)
Jun 18, 2012 0.0130 0.0130 0.0100 0.0110 292,150 -0.00(-12.00%)
Jun 15, 2012 0.0120 0.0129 0.0120 0.0125 137,955 +0.00(+0.81%)
Jun 14, 2012 0.0100 0.0130 0.0100 0.0124 447,280 +0.00(+24.00%)
Jun 13, 2012 0.0100 0.0130 0.0100 0.0100 435,088 +0.00(+0.00%)
Jun 12, 2012 0.0100 0.0130 0.0100 0.0100 353,063 +0.00(+0.00%)
Jun 11, 2012 0.0150 0.0150 0.0100 0.0100 463,404 -0.00(-23.08%)
Jun 08, 2012 0.0120 0.0140 0.0120 0.0130 191,684 +0.00(+0.00%)
Jun 07, 2012 0.0125 0.0130 0.0120 0.0130 144,245 +0.00(+4.00%)
Jun 06, 2012 0.0120 0.0130 0.0120 0.0125 36,217 +0.00(+4.17%)
Jun 05, 2012 0.0130 0.0130 0.0120 0.0120 48,502 +0.00(+0.00%)
Jun 04, 2012 0.0105 0.0140 0.0105 0.0120 278,345 -0.00(-11.11%)
Jun 01, 2012 0.0110 0.0150 0.0110 0.0135 305,928 -0.00(-10.00%)
May 31, 2012 0.0130 0.0150 0.0100 0.0150 497,730 +0.00(+3.45%)
May 30, 2012 0.0130 0.0145 0.0125 0.0145 245,570 +0.00(+20.83%)
May 29, 2012 0.0110 0.0125 0.0110 0.0120 77,058 +0.00(+9.09%)
May 25, 2012 0.0110 0.0125 0.0110 0.0110 209,176 +0.00(+0.00%)
May 24, 2012 0.0110 0.0125 0.0110 0.0110 48,320 -0.00(-12.00%)
May 23, 2012 0.0110 0.0125 0.0110 0.0125 117,702 +0.00(+4.17%)
May 22, 2012 0.0120 0.0120 0.0120 0.0120 198,863 +0.00(+0.00%)
May 21, 2012 0.0116 0.0160 0.0115 0.0120 181,917 +0.00(+4.35%)
May 18, 2012 0.0130 0.0140 0.0110 0.0115 215,059 -0.00(-15.44%)
May 17, 2012 0.0135 0.0150 0.0135 0.0136 103,959 +0.00(+0.74%)
May 16, 2012 0.0130 0.0140 0.0130 0.0135 287,601 +0.00(+3.85%)
May 15, 2012 0.0160 0.0160 0.0130 0.0130 319,203 -0.00(-18.75%)
May 14, 2012 0.0151 0.0170 0.0151 0.0160 87,107 +0.00(+0.00%)
May 11, 2012 0.0160 0.0170 0.0151 0.0160 144,251 +0.00(+0.00%)
May 10, 2012 0.0160 0.0200 0.0160 0.0160 76,149 +0.00(+0.00%)
May 09, 2012 0.0170 0.0170 0.0160 0.0160 230,489 -0.00(-5.88%)
May 08, 2012 0.0179 0.0179 0.0150 0.0170 150,188 -0.00(-5.56%)
May 07, 2012 0.0180 0.0180 0.0170 0.0180 90,055 +0.00(+12.50%)
May 04, 2012 0.0190 0.0190 0.0160 0.0160 55,340 -0.00(-11.11%)
May 03, 2012 0.0160 0.0180 0.0160 0.0180 141,360 +0.00(+12.50%)
May 02, 2012 0.0160 0.0180 0.0160 0.0160 139,185 +0.00(+0.00%)
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.