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, 2019 0.0008 0.0014 0.0008 0.0013 101,700 -0.00(-7.14%)
May 30, 2019 0.0010 0.0014 0.0010 0.0014 139,350 -0.00(-6.67%)
May 28, 2019 0.0015 0.0015 0.0015 0 +0.00(+87.50%)
May 24, 2019 0.0008 0.0008 0.0008 0.0008 1,200 +0.00(+0.00%)
May 23, 2019 0.0008 0.0010 0.0008 0.0008 3,900 +0.00(+0.00%)
May 22, 2019 0.0008 0.0008 0.0008 0.0008 1,750 -0.00(-27.27%)
May 21, 2019 0.0011 0.0011 0.0008 0.0011 3,301,000 +0.00(+0.00%)
May 20, 2019 0.0008 0.0012 0.0008 0.0011 528,864 +0.00(+37.50%)
May 17, 2019 0.0008 0.0011 0.0008 0.0008 39,200 +0.00(+0.00%)
May 16, 2019 0.0008 0.0008 0.0008 0.0008 60,000 +0.00(+0.00%)
May 15, 2019 0.0008 0.0008 0.0008 0.0008 219,119 +0.00(+0.00%)
May 14, 2019 0.0008 0.0009 0.0008 0.0008 567,435 -0.00(-20.00%)
May 13, 2019 0.0008 0.0011 0.0008 0.0010 903,034 +0.00(+0.00%)
May 10, 2019 0.0008 0.0010 0.0008 0.0010 120,100 +0.00(+25.00%)
May 09, 2019 0.0008 0.0008 0.0008 0.0008 1,900 +0.00(+0.00%)
May 08, 2019 0.0009 0.0010 0.0008 0.0008 642,189 +0.00(+0.00%)
May 07, 2019 0.0010 0.0010 0.0008 0.0008 709,052 +0.00(+14.29%)
May 06, 2019 0.0007 0.0007 0.0007 0.0007 150,045 +0.00(+0.00%)
May 03, 2019 0.0007 0.0010 0.0007 0.0007 322,000 +0.00(+0.00%)
May 02, 2019 0.0007 0.0010 0.0007 0.0007 21,165 +0.00(+0.00%)
May 01, 2019 0.0007 0.0007 0.0007 0.0007 5,800 +0.00(+0.00%)
Apr 30, 2019 0.0008 0.0008 0.0007 0.0007 291,300 -0.00(-12.50%)
Apr 29, 2019 0.0008 0.0008 0.0008 0.0008 1,055 +0.00(+0.00%)
Apr 26, 2019 0.0009 0.0009 0.0008 0.0008 500 +0.00(+0.00%)
Apr 25, 2019 0.0008 0.0008 0.0008 0.0008 1,100 +0.00(+0.00%)
Apr 24, 2019 0.0007 0.0010 0.0007 0.0008 19,232 +0.00(+0.00%)
Apr 23, 2019 0.0007 0.0008 0.0007 0.0008 14,632 +0.00(+14.29%)
Apr 22, 2019 0.0007 0.0010 0.0007 0.0007 162,501 -0.00(-22.22%)
Apr 18, 2019 0.0009 0.0009 0.0009 16 +0.00(+0.00%)
Apr 17, 2019 0.0007 0.0010 0.0007 0.0009 458,380 +0.00(+0.00%)
Apr 16, 2019 0.0008 0.0009 0.0007 0.0009 186,800 +0.00(+0.00%)
Apr 15, 2019 0.0007 0.0009 0.0007 0.0009 25,919 +0.00(+28.57%)
Apr 12, 2019 0.0007 0.0009 0.0007 0.0007 293,000 +0.00(+0.00%)
Apr 11, 2019 0.0007 0.0007 0.0007 0.0007 105,240 +0.00(+0.00%)
Apr 10, 2019 0.0007 0.0009 0.0007 0.0007 72,942 -0.00(-12.50%)
Apr 09, 2019 0.0008 0.0008 0.0008 0.0008 92,000 +0.00(+0.00%)
Apr 08, 2019 0.0007 0.0008 0.0007 0.0008 1,221 +0.00(+14.29%)
Apr 05, 2019 0.0009 0.0009 0.0007 0.0007 184,700 -0.00(-22.22%)
Apr 04, 2019 0.0010 0.0010 0.0009 0.0009 443,160 +0.00(+0.00%)
Apr 03, 2019 0.0009 0.0010 0.0009 0.0009 223,080 +0.00(+0.00%)
Apr 02, 2019 0.0009 0.0009 0.0009 0.0009 3,410 +0.00(+0.00%)
Apr 01, 2019 0.0009 0.0010 0.0009 0.0009 247,300 +0.00(+0.00%)
Mar 29, 2019 0.0009 0.0010 0.0009 0.0009 411,400 +0.00(+12.50%)
Mar 28, 2019 0.0009 0.0009 0.0008 0.0008 528,451 -0.00(-11.11%)
Mar 27, 2019 0.0009 0.0009 0.0009 0.0009 494,885 +0.00(+0.00%)
Mar 26, 2019 0.0009 0.0009 0.0009 0.0009 581,699 +0.00(+12.50%)
Mar 25, 2019 0.0008 0.0010 0.0007 0.0008 1,781,930 +0.00(+0.00%)
Mar 22, 2019 0.0008 0.0010 0.0008 0.0008 1,300,200 +0.00(+14.29%)
Mar 21, 2019 0.0009 0.0009 0.0007 0.0007 1,172,900 -0.00(-22.22%)
Mar 20, 2019 0.0009 0.0011 0.0009 0.0009 988,047 +0.00(+0.00%)
Mar 19, 2019 0.0011 0.0011 0.0009 0.0009 68,120 -0.00(-10.00%)
Mar 18, 2019 0.0009 0.0010 0.0007 0.0010 2,550,524 +0.00(+25.00%)
Mar 15, 2019 0.0007 0.0008 0.0007 0.0008 685,000 +0.00(+14.29%)
Mar 14, 2019 0.0007 0.0007 0.0007 0.0007 216,278 -0.00(-12.50%)
Mar 13, 2019 0.0008 0.0008 0.0007 0.0008 978,055 +0.00(+14.29%)
Mar 12, 2019 0.0009 0.0009 0.0007 0.0007 2,663,070 +0.00(+0.00%)
Mar 11, 2019 0.0010 0.0011 0.0007 0.0007 2,746,355 -0.00(-30.00%)
Mar 08, 2019 0.0012 0.0016 0.0010 0.0010 3,719,700 -0.00(-23.08%)
Mar 07, 2019 0.0012 0.0016 0.0012 0.0013 6,121,075 +0.00(+0.00%)
Mar 06, 2019 0.0012 0.0015 0.0012 0.0013 5,441,687 -0.00(-13.33%)
Mar 05, 2019 0.0017 0.0018 0.0013 0.0015 3,341,452 -0.00(-21.05%)
Mar 04, 2019 0.0018 0.0021 0.0017 0.0019 1,165,242 -0.00(-9.52%)
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.