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 (%)
May 31, 2017 0.3750 0.3750 0.3600 0.3700 39,000 +0.01(+2.78%)
May 30, 2017 0.3600 0.3650 0.3500 0.3600 71,500 -0.01(-1.37%)
May 29, 2017 0.3650 0.3650 0.3650 0.3650 8,500 +0.05(+15.87%)
May 25, 2017 0.3150 0.3150 0.3150 0 -0.01(-3.08%)
May 24, 2017 0.3150 0.3250 0.2950 0.3250 107,000 -0.02(-7.14%)
May 19, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 18, 2017 0.3600 0.3600 0.3500 0.3500 327,500 -0.02(-4.11%)
May 17, 2017 0.3700 0.3700 0.3650 0.3650 120,500 -0.01(-1.35%)
May 16, 2017 0.3800 0.3900 0.3700 0.3700 212,600 -0.01(-1.33%)
May 15, 2017 0.3800 0.3900 0.3700 0.3750 63,501 +0.01(+2.74%)
May 12, 2017 0.3800 0.3800 0.3650 0.3650 130,000 +0.01(+1.39%)
May 11, 2017 0.3800 0.3850 0.3600 0.3600 33,525 -0.01(-1.37%)
May 10, 2017 0.3650 0.3650 0.3650 0.3650 20,080 +0.02(+4.29%)
May 09, 2017 0.3450 0.3500 0.3400 0.3500 130,000 +0.01(+2.94%)
May 08, 2017 0.3550 0.4000 0.3400 0.3400 127,212 +0.00(+0.00%)
May 05, 2017 0.3800 0.3800 0.3350 0.3400 190,300 +0.01(+3.03%)
May 04, 2017 0.3500 0.4000 0.3300 0.3300 769,300 -0.01(-4.35%)
May 03, 2017 0.3500 0.3500 0.3200 0.3450 399,070 -0.01(-1.43%)
May 02, 2017 0.3500 0.3500 0.3500 0.3500 815,000 +0.01(+2.94%)
May 01, 2017 0.3450 0.3700 0.3400 0.3400 187,000 +0.02(+6.25%)
Apr 28, 2017 0.3000 0.3250 0.3000 0.3200 381,000 +0.01(+1.59%)
Apr 27, 2017 0.3100 0.3200 0.3100 0.3150 140,000 -0.01(-1.56%)
Apr 26, 2017 0.3200 0.3200 0.3200 0.3200 20,000 +0.05(+20.75%)
Apr 25, 2017 0.3250 0.3300 0.2650 0.2650 71,500 -0.01(-3.64%)
Apr 24, 2017 0.2600 0.2850 0.2600 0.2750 282,400 +0.04(+14.58%)
Apr 21, 2017 0.2400 0.2400 0.2400 0.2400 60,500 +0.02(+9.09%)
Apr 20, 2017 0.2350 0.2350 0.2200 0.2200 74,000 -0.02(-8.33%)
Apr 19, 2017 0.2400 0.2400 0.2400 0.2400 21,500 +0.01(+2.13%)
Apr 18, 2017 0.2450 0.2450 0.2350 0.2350 180,071 +0.02(+9.30%)
Apr 13, 2017 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Apr 11, 2017 0.2150 0.2150 0.2150 0 -0.04(-15.69%)
Apr 10, 2017 0.2100 0.2550 0.2100 0.2550 64,100 +0.07(+37.84%)
Apr 06, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 05, 2017 0.1850 0.1850 0.1850 0.1850 60,000 +0.00(+0.00%)
Apr 04, 2017 0.1800 0.1900 0.1800 0.1850 152,000 +0.00(+0.00%)
Mar 30, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Mar 29, 2017 0.1850 0.1850 0.1850 0.1850 40,000 +0.00(+0.00%)
Mar 27, 2017 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Mar 23, 2017 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Mar 21, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Mar 20, 2017 0.1850 0.1850 0.1850 0.1850 10,000 -0.03(-13.95%)
Mar 17, 2017 0.2150 0.2150 0.2150 0.2150 60,000 +0.03(+16.22%)
Mar 14, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Mar 10, 2017 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Mar 09, 2017 0.2050 0.2050 0.2000 0.2000 954,000 +0.00(+0.00%)
Mar 08, 2017 0.2000 0.2000 0.2000 0.2000 2,000 -0.01(-4.76%)
Mar 07, 2017 0.2050 0.2500 0.2050 0.2100 150,000 +0.03(+16.67%)
Mar 06, 2017 0.1700 0.1800 0.1700 0.1800 77,500 +0.03(+20.00%)
Mar 03, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Mar 02, 2017 0.1500 0.1500 0.1500 0.1500 16,000 -0.01(-3.23%)
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.