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, 2015 0.0014 0.0015 0.0013 0.0015 32,295 +0.00(+7.14%)
Jul 30, 2015 0.0014 0.0014 0.0014 0.0014 8,450 +0.00(+0.00%)
Jul 29, 2015 0.0014 0.0014 0.0014 0.0014 98,324 +0.00(+0.00%)
Jul 28, 2015 0.0014 0.0014 0.0014 0.0014 11,395 +0.00(+0.00%)
Jul 27, 2015 0.0013 0.0017 0.0013 0.0014 57,575 -0.00(-6.67%)
Jul 24, 2015 0.0015 0.0015 0.0015 0.0015 10,000 +0.00(+0.00%)
Jul 23, 2015 0.0016 0.0016 0.0015 0.0015 138,570 -0.00(-6.25%)
Jul 22, 2015 0.0016 0.0016 0.0016 0.0016 700 +0.00(+0.00%)
Jul 21, 2015 0.0012 0.0017 0.0012 0.0016 144,700 +0.00(+0.00%)
Jul 20, 2015 0.0015 0.0016 0.0015 0.0016 102,000 +0.00(+0.00%)
Jul 17, 2015 0.0016 0.0016 0.0016 0.0016 130,000 -0.00(-11.11%)
Jul 16, 2015 0.0016 0.0018 0.0016 0.0018 52,500 +0.00(+12.50%)
Jul 15, 2015 0.0016 0.0016 0.0016 0.0016 210 +0.00(+6.67%)
Jul 14, 2015 0.0014 0.0015 0.0014 0.0015 215,300 +0.00(+0.00%)
Jul 13, 2015 0.0015 0.0016 0.0015 0.0015 497,107 -0.00(-6.25%)
Jul 10, 2015 0.0015 0.0016 0.0015 0.0016 17,200 +0.00(+6.67%)
Jul 09, 2015 0.0015 0.0015 0.0015 0.0015 54,690 -0.00(-11.76%)
Jul 08, 2015 0.0015 0.0017 0.0015 0.0017 692,104 +0.00(+13.33%)
Jul 07, 2015 0.0015 0.0015 0.0015 12,500 +0.00(+0.00%)
Jul 02, 2015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jul 01, 2015 0.0015 0.0015 0.0015 0.0015 23,100 +0.00(+0.00%)
Jun 30, 2015 0.0015 0.0015 0.0015 0.0015 297,949 +0.00(+0.00%)
Jun 29, 2015 0.0015 0.0015 0.0015 0.0015 82,802 +0.00(+0.00%)
Jun 26, 2015 0.0015 0.0015 0.0015 0.0015 170,064 +0.00(+0.00%)
Jun 25, 2015 0.0016 0.0016 0.0015 0.0015 114,700 -0.00(-6.25%)
Jun 24, 2015 0.0016 0.0020 0.0016 0.0016 100,600 +0.00(+0.00%)
Jun 23, 2015 0.0018 0.0018 0.0015 0.0016 17,560 -0.00(-11.11%)
Jun 22, 2015 0.0015 0.0018 0.0015 0.0018 34,000 +0.00(+0.00%)
Jun 19, 2015 0.0018 0.0018 0.0015 0.0018 369,859 -0.00(-10.00%)
Jun 18, 2015 0.0021 0.0022 0.0020 0.0020 260,300 -0.00(-16.67%)
Jun 17, 2015 0.0016 0.0024 0.0014 0.0024 2,047,514 +0.00(+50.00%)
Jun 16, 2015 0.0015 0.0016 0.0013 0.0016 361,159 -0.00(-5.88%)
Jun 15, 2015 0.0016 0.0024 0.0001 0.0017 1,400,866 -0.00(-5.56%)
Jun 12, 2015 0.0028 0.0028 0.0009 0.0018 2,612,404 -0.00(-5.26%)
Jun 11, 2015 0.0024 0.0024 0.0019 0.0019 9,010 +0.00(+5.56%)
Jun 10, 2015 0.0017 0.0029 0.0016 0.0018 651,278 +0.00(+20.00%)
Jun 09, 2015 0.0016 0.0016 0.0015 0.0015 450,070 -0.00(-11.76%)
Jun 08, 2015 0.0022 0.0022 0.0009 0.0017 264,789 -0.00(-5.56%)
Jun 05, 2015 0.0022 0.0024 0.0017 0.0018 169,896 -0.00(-21.74%)
Jun 04, 2015 0.0025 0.0025 0.0023 0.0023 42,850 -0.00(-8.00%)
Jun 03, 2015 0.0029 0.0029 0.0020 0.0025 383,825 +0.00(+0.00%)
Jun 02, 2015 0.0020 0.0025 0.0017 0.0025 200,056 +0.00(+25.00%)
Jun 01, 2015 0.0023 0.0030 0.0020 0.0020 123,238 -0.00(-4.76%)
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%)
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.