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 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%)
May 01, 2012 0.0175 0.0175 0.0150 0.0160 125,524 -0.00(-15.79%)
Apr 30, 2012 0.0170 0.0190 0.0150 0.0190 638,510 +0.00(+11.76%)
Apr 27, 2012 0.0152 0.0170 0.0150 0.0170 398,404 +0.00(+11.84%)
Apr 26, 2012 0.0179 0.0179 0.0151 0.0152 238,716 -0.00(-7.88%)
Apr 25, 2012 0.0165 0.0179 0.0165 0.0165 351,760 +0.00(+2.48%)
Apr 24, 2012 0.0135 0.0180 0.0135 0.0161 516,221 -0.00(-4.17%)
Apr 23, 2012 0.0200 0.0218 0.0150 0.0168 563,353 -0.00(-16.00%)
Apr 20, 2012 0.0195 0.0210 0.0195 0.0200 300,389 +0.00(+2.56%)
Apr 19, 2012 0.0203 0.0210 0.0195 0.0195 260,641 -0.00(-3.94%)
Apr 18, 2012 0.0200 0.0218 0.0200 0.0203 288,384 +0.00(+1.50%)
Apr 17, 2012 0.0200 0.0218 0.0200 0.0200 727,827 +0.00(+0.00%)
Apr 16, 2012 0.0205 0.0219 0.0200 0.0200 268,650 -0.00(-2.44%)
Apr 13, 2012 0.0219 0.0219 0.0205 0.0205 495,268 +0.00(+2.50%)
Apr 12, 2012 0.0210 0.0219 0.0200 0.0200 418,193 -0.00(-6.98%)
Apr 11, 2012 0.0200 0.0219 0.0200 0.0215 147,141 +0.00(+2.38%)
Apr 10, 2012 0.0200 0.0220 0.0190 0.0210 846,129 +0.00(+5.00%)
Apr 09, 2012 0.0225 0.0230 0.0200 0.0200 1,083,039 -0.00(-13.04%)
Apr 05, 2012 0.0240 0.0279 0.0229 0.0230 579,152 -0.00(-8.00%)
Apr 04, 2012 0.0250 0.0260 0.0250 0.0250 149,919 -0.00(-3.85%)
Apr 03, 2012 0.0250 0.0288 0.0250 0.0260 337,935 +0.00(+4.00%)
Apr 02, 2012 0.0270 0.0290 0.0250 0.0250 424,765 -0.00(-7.41%)
Mar 30, 2012 0.0255 0.0272 0.0250 0.0270 514,337 +0.00(+6.72%)
Mar 29, 2012 0.0250 0.0289 0.0250 0.0253 522,536 -0.00(-9.64%)
Mar 28, 2012 0.0250 0.0299 0.0250 0.0280 198,371 +0.00(+0.00%)
Mar 27, 2012 0.0250 0.0300 0.0250 0.0280 89,029 -0.00(-3.45%)
Mar 26, 2012 0.0300 0.0320 0.0280 0.0290 574,944 -0.00(-3.33%)
Mar 23, 2012 0.0290 0.0310 0.0290 0.0300 124,302 +0.00(+3.45%)
Mar 22, 2012 0.0290 0.0300 0.0290 0.0290 359,341 +0.00(+0.00%)
Mar 21, 2012 0.0255 0.0299 0.0255 0.0290 728,287 +0.00(+13.73%)
Mar 20, 2012 0.0300 0.0300 0.0231 0.0255 184,239 +0.00(+10.39%)
Mar 19, 2012 0.0275 0.0300 0.0201 0.0231 1,006,875 -0.00(-14.44%)
Mar 16, 2012 0.0290 0.0300 0.0255 0.0270 607,085 -0.00(-6.90%)
Mar 15, 2012 0.0290 0.0310 0.0288 0.0290 401,632 +0.00(+0.00%)
Mar 14, 2012 0.0290 0.0310 0.0290 0.0290 369,164 -0.00(-3.33%)
Mar 13, 2012 0.0300 0.0319 0.0288 0.0300 312,911 +0.00(+0.00%)
Mar 12, 2012 0.0290 0.0306 0.0290 0.0300 401,898 -0.00(-1.32%)
Mar 09, 2012 0.0301 0.0319 0.0301 0.0304 341,079 -0.00(-1.94%)
Mar 08, 2012 0.0300 0.0328 0.0300 0.0310 224,076 +0.00(+3.33%)
Mar 07, 2012 0.0300 0.0329 0.0300 0.0300 227,256 -0.00(-3.23%)
Mar 06, 2012 0.0310 0.0330 0.0300 0.0310 311,656 -0.00(-6.06%)
Mar 05, 2012 0.0320 0.0340 0.0300 0.0330 326,091 -0.00(-2.94%)
Mar 02, 2012 0.0300 0.0340 0.0300 0.0340 351,972 +0.00(+6.25%)
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.