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 25, 2016 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
May 19, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
May 17, 2016 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
May 09, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 06, 2016 0.1200 0.1200 0.1200 0.1200 41,000 +0.01(+14.29%)
May 03, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 02, 2016 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Apr 29, 2016 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-8.70%)
Apr 26, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 22, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 21, 2016 0.1150 0.1150 0.1150 0.1150 560,000 +0.00(+0.00%)
Apr 20, 2016 0.1150 0.1150 0.1150 0.1150 300,000 +0.00(+0.00%)
Apr 12, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 11, 2016 0.1200 0.1200 0.1200 0.1200 20,000 -0.02(-17.24%)
Apr 08, 2016 0.1150 0.1450 0.1150 0.1450 748,041 +0.03(+26.09%)
Apr 05, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 31, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Mar 30, 2016 0.1100 0.1100 0.1100 0.1100 100,000 -0.01(-8.33%)
Mar 24, 2016 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Mar 23, 2016 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+10.00%)
Mar 17, 2016 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Mar 16, 2016 0.1150 0.1150 0.1150 0.1150 40,000 -0.00(-4.17%)
Mar 14, 2016 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Mar 11, 2016 0.1050 0.1050 0.1000 0.1000 200,000 -0.04(-25.93%)
Mar 10, 2016 0.1350 0.1350 0.1350 0.1350 1,800 +0.02(+12.50%)
Mar 09, 2016 0.1200 0.1200 0.1200 0.1200 20,000 +0.01(+14.29%)
Mar 08, 2016 0.1300 0.1300 0.1050 0.1050 133,200 -0.03(-22.22%)
Mar 07, 2016 0.1200 0.1350 0.1200 0.1350 165,500 -0.01(-6.90%)
Mar 03, 2016 0.1450 0.1450 0.1450 0 +0.03(+31.82%)
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.