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 (%)
Aug 24, 2016 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Aug 23, 2016 0.1300 0.1300 0.1300 0.1300 3,267 +0.01(+4.00%)
Aug 19, 2016 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Aug 16, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 15, 2016 0.1250 0.1400 0.1250 0.1400 334,884 +0.02(+12.00%)
Aug 12, 2016 0.1250 0.1250 0.1250 0.1250 50,000 +0.00(+0.00%)
Aug 05, 2016 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 29, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jul 28, 2016 0.1250 0.1250 0.1250 0.1250 1,400 +0.00(+0.00%)
Jul 27, 2016 0.1250 0.1250 0.1250 0.1250 66,258 +0.00(+0.00%)
Jul 26, 2016 0.1250 0.1250 0.1250 0.1250 330,292 +0.00(+0.00%)
Jul 25, 2016 0.1250 0.1250 0.1250 0.1250 270,000 +0.00(+0.00%)
Jul 22, 2016 0.1250 0.1250 0.1250 0.1250 40,000 +0.00(+0.00%)
Jul 20, 2016 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 18, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 15, 2016 0.1300 0.1300 0.1300 0.1300 373,500 +0.01(+4.00%)
Jul 14, 2016 0.1250 0.1250 0.1250 0.1250 60,000 +0.01(+8.70%)
Jul 12, 2016 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Jul 11, 2016 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
Jun 27, 2016 0.1250 0.1250 0.1250 0 +0.02(+19.05%)
Jun 24, 2016 0.1050 0.1050 0.1050 0.1050 16,500 -0.01(-4.55%)
Jun 23, 2016 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Jun 22, 2016 0.1100 0.1100 0.1050 0.1050 35,000 -0.04(-25.00%)
Jun 21, 2016 0.1400 0.1400 0.1400 0.1400 10,000 +0.02(+16.67%)
Jun 15, 2016 0.1200 0.1200 0.1200 0 -0.02(-17.24%)
Jun 14, 2016 0.1450 0.1450 0.1450 0.1450 285,000 +0.02(+20.83%)
Jun 13, 2016 0.1300 0.1300 0.1200 0.1200 40,000 -0.03(-20.00%)
Jun 10, 2016 0.1750 0.1750 0.1500 0.1500 33,500 -0.02(-9.09%)
Jun 09, 2016 0.1700 0.1700 0.1650 0.1650 20,000 +0.02(+17.86%)
Jun 08, 2016 0.1700 0.1700 0.1400 0.1400 30,000 -0.01(-6.67%)
Jun 07, 2016 0.1450 0.1500 0.1300 0.1500 158,415 +0.02(+20.00%)
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.