Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Portage Biotech Inc Ord (NQ: PRTG )

0.4789 +0.2219 (+86.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 3.100 3.175 3.040 3.175 5,993 +0.04(+1.28%)
May 05, 2023 3.060 3.261 3.060 3.135 13,600 +0.21(+7.36%)
May 04, 2023 3.050 3.200 2.920 2.920 15,795 -0.23(-7.30%)
May 03, 2023 3.720 3.800 2.610 3.150 132,427 -0.51(-13.93%)
May 02, 2023 3.840 3.880 3.600 3.660 21,939 +0.12(+3.39%)
May 01, 2023 3.300 3.879 3.300 3.540 22,582 +0.20(+5.99%)
Apr 28, 2023 3.180 3.413 3.180 3.340 18,124 +0.27(+8.92%)
Apr 27, 2023 3.210 3.320 3.000 3.067 5,421 -0.15(-4.77%)
Apr 26, 2023 3.356 3.356 3.200 3.220 9,811 -0.07(-2.13%)
Apr 25, 2023 3.590 3.590 3.270 3.290 8,097 -0.23(-6.53%)
Apr 24, 2023 3.210 3.580 3.200 3.520 18,644 +0.23(+6.99%)
Apr 21, 2023 3.320 3.321 3.200 3.290 7,611 +0.00(+0.00%)
Apr 20, 2023 3.400 3.480 3.206 3.290 11,670 -0.09(-2.66%)
Apr 19, 2023 3.380 3.430 3.230 3.380 6,157 +0.08(+2.42%)
Apr 18, 2023 3.200 3.330 3.190 3.300 11,540 +0.18(+5.77%)
Apr 17, 2023 3.170 3.300 3.030 3.120 4,560 -0.03(-0.95%)
Apr 14, 2023 3.250 3.250 3.010 3.150 5,477 -0.02(-0.63%)
Apr 13, 2023 3.200 3.290 3.000 3.170 16,560 -0.01(-0.31%)
Apr 12, 2023 3.060 3.290 3.000 3.180 10,593 +0.10(+3.25%)
Apr 11, 2023 3.150 3.160 2.840 3.080 19,918 -0.04(-1.28%)
Apr 10, 2023 2.905 3.160 2.905 3.120 9,145 +0.17(+5.76%)
Apr 06, 2023 3.000 3.080 2.910 2.950 9,947 -0.06(-1.99%)
Apr 05, 2023 3.100 3.200 2.870 3.010 14,255 -0.03(-0.99%)
Apr 04, 2023 3.160 3.270 2.870 3.040 15,137 -0.08(-2.56%)
Apr 03, 2023 3.230 3.310 3.050 3.120 11,569 +0.03(+0.97%)
Mar 31, 2023 3.000 3.200 2.930 3.090 25,296 +0.09(+3.00%)
Mar 30, 2023 2.700 3.300 2.691 3.000 81,657 +0.32(+11.94%)
Mar 29, 2023 2.910 3.020 2.680 2.680 11,817 -0.14(-4.96%)
Mar 28, 2023 2.770 3.050 2.650 2.820 13,687 +0.14(+5.22%)
Mar 27, 2023 2.750 2.840 2.590 2.680 40,055 +0.00(+0.03%)
Mar 24, 2023 2.530 2.800 2.530 2.679 37,981 +0.08(+3.05%)
Mar 23, 2023 2.560 2.830 2.340 2.600 113,702 -0.03(-1.14%)
Mar 22, 2023 3.040 3.054 2.610 2.630 56,488 -0.37(-12.33%)
Mar 21, 2023 2.900 3.040 2.590 3.000 24,242 +0.17(+6.01%)
Mar 20, 2023 2.840 2.950 2.709 2.830 24,354 -0.11(-3.74%)
Mar 17, 2023 3.070 3.070 2.810 2.940 28,678 -0.16(-5.16%)
Mar 16, 2023 2.920 3.150 2.860 3.100 26,329 +0.10(+3.33%)
Mar 15, 2023 3.050 3.100 2.800 3.000 31,523 +0.02(+0.84%)
Mar 14, 2023 3.280 3.280 2.890 2.975 39,289 -0.08(-2.78%)
Mar 13, 2023 3.330 3.375 3.050 3.060 50,916 -0.20(-6.13%)
Mar 10, 2023 3.350 3.380 3.200 3.260 24,376 -0.21(-6.05%)
Mar 09, 2023 3.420 3.780 3.212 3.470 34,859 +0.02(+0.58%)
Mar 08, 2023 3.777 3.777 3.260 3.450 70,067 -0.03(-0.86%)
Mar 07, 2023 3.620 3.620 3.440 3.480 25,414 -0.21(-5.69%)
Mar 06, 2023 3.460 3.761 3.410 3.690 8,965 +0.22(+6.34%)
Mar 03, 2023 3.570 3.980 3.420 3.470 11,395 -0.04(-1.14%)
Mar 02, 2023 3.620 3.950 3.220 3.510 10,383 -0.19(-5.14%)
Mar 01, 2023 4.220 4.220 3.650 3.700 14,332 -0.12(-3.14%)
Feb 28, 2023 3.860 4.015 3.740 3.820 13,754 -0.03(-0.78%)
Feb 27, 2023 3.600 3.920 3.600 3.850 39,514 +0.25(+6.94%)
Feb 24, 2023 3.790 3.905 3.340 3.600 35,716 -0.20(-5.26%)
Feb 23, 2023 4.080 4.140 3.670 3.800 34,523 -0.05(-1.30%)
Feb 22, 2023 3.900 4.140 3.750 3.850 28,637 +0.02(+0.44%)
Feb 21, 2023 3.960 4.150 3.690 3.833 24,967 -0.15(-3.69%)
Feb 17, 2023 4.110 4.290 3.900 3.980 34,893 -0.15(-3.63%)
Feb 16, 2023 4.220 4.350 4.030 4.130 27,075 -0.09(-2.13%)
Feb 15, 2023 4.260 4.485 4.220 4.220 20,034 -0.04(-0.94%)
Feb 14, 2023 4.340 4.390 4.230 4.260 8,817 +0.01(+0.23%)
Feb 13, 2023 4.410 4.450 4.250 4.250 24,547 -0.06(-1.39%)
Feb 10, 2023 4.850 4.850 4.290 4.310 47,903 -0.54(-11.13%)
Feb 09, 2023 4.710 4.860 4.450 4.850 39,073 +0.22(+4.75%)
Feb 08, 2023 4.640 4.790 4.400 4.630 25,555 +0.08(+1.76%)
Feb 07, 2023 4.400 4.700 4.110 4.550 84,227 +0.08(+1.79%)
Feb 06, 2023 4.530 4.762 4.345 4.470 46,306 -0.13(-2.83%)
Feb 03, 2023 4.840 5.160 4.500 4.600 98,372 -0.38(-7.63%)
Feb 02, 2023 5.100 5.160 4.660 4.980 49,114 -0.08(-1.58%)
Feb 01, 2023 5.145 5.155 4.900 5.060 20,352 -0.09(-1.75%)
Jan 31, 2023 5.410 5.410 4.860 5.150 32,225 -0.07(-1.34%)
Jan 30, 2023 5.060 5.399 5.000 5.220 28,634 +0.08(+1.56%)
Jan 27, 2023 5.360 5.600 5.050 5.140 55,396 -0.16(-3.02%)
Jan 26, 2023 5.410 5.620 5.070 5.300 124,304 +0.03(+0.57%)
Jan 25, 2023 5.200 5.440 4.920 5.270 84,285 +0.09(+1.74%)
Jan 24, 2023 4.970 5.290 4.950 5.180 27,721 +0.08(+1.57%)
Jan 23, 2023 4.990 5.290 4.700 5.100 34,808 +0.18(+3.66%)
Jan 20, 2023 5.070 5.740 4.910 4.920 114,416 -0.08(-1.60%)
Jan 19, 2023 5.000 5.310 5.000 5.000 23,046 -0.06(-1.19%)
Jan 18, 2023 5.330 5.640 5.060 5.060 24,877 -0.19(-3.62%)
Jan 17, 2023 5.650 5.830 5.215 5.250 17,155 -0.20(-3.60%)
Jan 13, 2023 5.490 5.800 5.170 5.446 8,297 -0.11(-2.05%)
Jan 12, 2023 5.280 5.580 4.910 5.560 21,022 +0.34(+6.51%)
Jan 11, 2023 6.100 6.260 5.040 5.220 111,223 -0.79(-13.14%)
Jan 10, 2023 6.100 6.350 5.670 6.010 13,326 +0.05(+0.84%)
Jan 09, 2023 6.460 6.460 5.810 5.960 10,080 -0.59(-9.05%)
Jan 06, 2023 6.660 6.880 5.900 6.553 28,250 -0.16(-2.34%)
Jan 05, 2023 7.330 7.670 6.700 6.710 26,740 -0.49(-6.81%)
Jan 04, 2023 7.140 7.600 6.950 7.200 40,820 +0.25(+3.60%)
Jan 03, 2023 5.340 7.000 5.310 6.950 104,317 +1.66(+31.40%)
Dec 30, 2022 5.590 5.770 4.980 5.289 19,448 -0.36(-6.39%)
Dec 29, 2022 4.750 5.800 4.750 5.650 23,715 +0.95(+20.21%)
Dec 28, 2022 4.340 4.800 4.170 4.700 38,107 +0.28(+6.33%)
Dec 27, 2022 4.650 4.650 4.410 4.420 8,483 -0.23(-4.95%)
Dec 23, 2022 4.700 5.007 4.650 4.650 22,149 -0.05(-1.06%)
Dec 22, 2022 4.820 5.100 4.700 4.700 24,392 -0.21(-4.28%)
Dec 21, 2022 4.570 5.000 4.522 4.910 16,997 +0.41(+9.11%)
Dec 20, 2022 4.961 5.053 4.500 4.500 15,449 -0.35(-7.22%)
Dec 19, 2022 5.130 5.140 4.850 4.850 61,720 -0.19(-3.73%)
Dec 16, 2022 4.890 5.125 4.890 5.038 4,769 +0.04(+0.76%)
Dec 15, 2022 5.210 5.395 4.840 5.000 28,025 -0.25(-4.76%)
Dec 14, 2022 5.360 5.600 5.225 5.250 17,537 -0.05(-0.94%)
Dec 13, 2022 5.400 5.580 5.060 5.300 29,768 -0.08(-1.49%)
Dec 12, 2022 5.590 5.750 5.340 5.380 21,533 -0.17(-3.06%)
Dec 09, 2022 5.710 5.780 5.520 5.550 10,059 -0.29(-4.97%)
Dec 08, 2022 5.640 5.940 5.450 5.840 28,961 +0.33(+5.99%)
Dec 07, 2022 6.000 6.150 4.920 5.510 103,698 -0.63(-10.26%)
Dec 06, 2022 6.910 7.010 5.220 6.140 136,710 -1.11(-15.31%)
Dec 05, 2022 7.170 7.394 6.840 7.250 24,370 -0.08(-1.09%)
Dec 02, 2022 7.390 7.440 6.940 7.330 12,253 -0.11(-1.48%)
Dec 01, 2022 5.830 7.440 5.830 7.440 58,863 +1.56(+26.53%)
Nov 30, 2022 5.900 5.960 5.601 5.880 5,305 -0.08(-1.34%)
Nov 29, 2022 5.710 5.960 5.710 5.960 3,224 +0.06(+1.02%)
Nov 28, 2022 6.070 6.070 5.650 5.900 12,981 -0.28(-4.53%)
Nov 25, 2022 6.200 6.200 5.840 6.180 4,973 +0.34(+5.82%)
Nov 23, 2022 5.500 6.070 5.500 5.840 6,931 +0.21(+3.73%)
Nov 22, 2022 5.840 6.105 5.520 5.630 33,570 +0.13(+2.36%)
Nov 21, 2022 5.700 5.790 5.500 5.500 9,895 -0.06(-1.08%)
Nov 18, 2022 6.000 6.000 5.515 5.560 5,967 -0.16(-2.80%)
Nov 17, 2022 5.800 5.985 5.690 5.720 5,402 -0.31(-5.14%)
Nov 16, 2022 6.215 6.215 5.800 6.030 14,586 +0.02(+0.33%)
Nov 15, 2022 6.660 6.660 5.900 6.010 19,408 -0.58(-8.80%)
Nov 14, 2022 6.018 7.082 6.018 6.590 30,700 +0.06(+0.92%)
Nov 11, 2022 6.090 6.530 5.750 6.530 17,463 +0.39(+6.35%)
Nov 10, 2022 6.430 6.460 6.110 6.140 16,552 -0.13(-2.07%)
Nov 09, 2022 6.620 6.620 6.130 6.270 5,817 -0.26(-3.98%)
Nov 08, 2022 6.440 6.700 6.200 6.530 16,417 +0.14(+2.19%)
Nov 07, 2022 6.850 7.023 6.220 6.390 14,645 -0.45(-6.58%)
Nov 04, 2022 6.990 7.000 6.740 6.840 3,647 -0.01(-0.15%)
Nov 03, 2022 7.240 7.250 6.530 6.850 7,652 -0.21(-2.97%)
Nov 02, 2022 6.960 7.250 6.452 7.060 29,652 +0.26(+3.82%)
Nov 01, 2022 6.670 7.123 6.462 6.800 21,645 +0.23(+3.50%)
Oct 31, 2022 6.230 6.720 6.230 6.570 15,074 -0.11(-1.65%)
Oct 28, 2022 6.520 6.780 6.200 6.680 9,178 +0.06(+0.91%)
Oct 27, 2022 6.750 6.750 6.500 6.620 22,743 +0.02(+0.30%)
Oct 26, 2022 6.480 6.990 6.390 6.600 12,379 +0.03(+0.53%)
Oct 25, 2022 6.340 6.950 6.318 6.565 9,157 +0.31(+4.87%)
Oct 24, 2022 6.490 6.550 6.200 6.260 13,603 -0.05(-0.79%)
Oct 21, 2022 6.700 6.810 6.260 6.310 9,300 -0.39(-5.82%)
Oct 20, 2022 7.043 7.346 6.660 6.700 10,273 -0.37(-5.23%)
Oct 19, 2022 7.050 7.240 6.880 7.070 4,462 +0.00(+0.00%)
Oct 18, 2022 7.425 7.449 7.030 7.070 16,465 -0.06(-0.84%)
Oct 17, 2022 6.760 7.760 6.760 7.130 16,033 +0.37(+5.47%)
Oct 14, 2022 7.210 7.210 6.650 6.760 17,698 +0.13(+1.96%)
Oct 13, 2022 6.700 7.280 6.400 6.630 36,327 -0.22(-3.21%)
Oct 12, 2022 6.610 6.850 6.330 6.850 5,802 +0.38(+5.79%)
Oct 11, 2022 6.560 6.600 6.142 6.475 3,827 -0.04(-0.69%)
Oct 10, 2022 6.680 6.890 6.410 6.520 9,722 -0.08(-1.21%)
Oct 07, 2022 6.400 7.310 6.255 6.600 75,307 +0.37(+5.94%)
Oct 06, 2022 6.670 6.710 6.200 6.230 14,384 -0.25(-3.86%)
Oct 05, 2022 7.000 7.000 6.410 6.480 12,807 -0.64(-8.99%)
Oct 04, 2022 7.740 8.030 7.120 7.120 6,759 -0.41(-5.44%)
Oct 03, 2022 7.550 7.790 7.270 7.530 15,525 +0.71(+10.41%)
Sep 30, 2022 6.830 6.860 6.550 6.820 2,660 +0.36(+5.57%)
Sep 29, 2022 6.220 6.500 6.220 6.460 5,430 +0.22(+3.53%)
Sep 28, 2022 5.850 6.460 5.850 6.240 10,495 +0.35(+5.94%)
Sep 27, 2022 6.650 6.650 5.890 5.890 33,759 -0.58(-8.96%)
Sep 26, 2022 6.850 6.850 6.250 6.470 15,722 -0.34(-4.99%)
Sep 23, 2022 6.890 7.170 6.800 6.810 9,721 -0.06(-0.87%)
Sep 22, 2022 7.160 7.269 6.732 6.870 9,097 -0.35(-4.85%)
Sep 21, 2022 7.110 7.620 7.110 7.220 7,445 -0.49(-6.36%)
Sep 20, 2022 7.563 7.810 7.000 7.710 4,615 +0.43(+5.91%)
Sep 19, 2022 7.530 7.530 6.760 7.280 15,658 -0.32(-4.21%)
Sep 16, 2022 7.816 7.816 7.120 7.600 37,981 -0.25(-3.18%)
Sep 15, 2022 7.910 8.098 7.660 7.850 11,014 -0.06(-0.76%)
Sep 14, 2022 8.134 8.327 7.910 7.910 19,213 -0.15(-1.86%)
Sep 13, 2022 8.030 8.360 7.500 8.060 9,669 +0.03(+0.37%)
Sep 12, 2022 8.220 8.950 8.030 8.030 12,223 -0.23(-2.78%)
Sep 09, 2022 8.400 8.600 8.020 8.260 11,883 -0.36(-4.18%)
Sep 08, 2022 9.030 9.340 8.600 8.620 5,986 -0.68(-7.31%)
Sep 07, 2022 8.990 9.540 8.600 9.300 13,919 +0.30(+3.33%)
Sep 06, 2022 8.700 9.737 8.400 9.000 37,150 +0.31(+3.57%)
Sep 02, 2022 7.650 8.910 7.650 8.690 24,789 +0.91(+11.70%)
Sep 01, 2022 7.840 8.110 7.440 7.780 6,850 +0.07(+0.91%)
Aug 31, 2022 8.060 8.170 7.225 7.710 7,488 +0.21(+2.80%)
Aug 30, 2022 8.060 8.270 7.200 7.500 10,165 -0.45(-5.66%)
Aug 29, 2022 7.610 8.580 7.480 7.950 10,714 -0.23(-2.81%)
Aug 26, 2022 8.000 8.180 7.490 8.180 11,597 -0.02(-0.24%)
Aug 25, 2022 8.010 8.200 8.000 8.200 6,603 +0.18(+2.24%)
Aug 24, 2022 7.890 8.246 7.659 8.020 7,427 +0.03(+0.38%)
Aug 23, 2022 7.680 8.160 7.680 7.990 2,054 +0.44(+5.83%)
Aug 22, 2022 7.580 7.830 7.410 7.550 10,731 +0.14(+1.89%)
Aug 19, 2022 7.805 7.896 7.134 7.410 21,851 -0.44(-5.61%)
Aug 18, 2022 8.100 8.125 7.850 7.850 1,857 -0.26(-3.21%)
Aug 17, 2022 7.730 8.150 7.700 8.110 16,337 +0.34(+4.38%)
Aug 16, 2022 8.200 8.506 7.770 7.770 10,300 -0.67(-7.94%)
Aug 15, 2022 7.830 8.830 7.746 8.440 6,998 +0.73(+9.47%)
Aug 12, 2022 7.370 8.005 7.370 7.710 16,912 -0.28(-3.50%)
Aug 11, 2022 8.190 8.390 7.860 7.990 8,345 -0.12(-1.48%)
Aug 10, 2022 8.200 8.510 7.633 8.110 35,922 -0.24(-2.87%)
Aug 09, 2022 8.780 9.128 8.300 8.350 20,335 -0.40(-4.57%)
Aug 08, 2022 9.480 9.480 8.359 8.750 28,854 -0.51(-5.51%)
Aug 05, 2022 9.600 9.600 9.260 9.260 3,767 -0.17(-1.80%)
Aug 04, 2022 9.500 9.910 9.370 9.430 20,330 +0.07(+0.75%)
Aug 03, 2022 9.620 9.812 9.217 9.360 10,398 -0.12(-1.27%)
Aug 02, 2022 10.08 10.08 8.844 9.480 34,230 -0.64(-6.32%)
Aug 01, 2022 10.48 10.50 9.870 10.12 24,328 +0.00(+0.00%)
Jul 29, 2022 9.970 10.12 9.970 10.12 11,052 +0.15(+1.50%)
Jul 28, 2022 10.10 10.39 9.900 9.970 12,091 -0.12(-1.19%)
Jul 27, 2022 9.950 10.40 9.793 10.09 15,580 +0.11(+1.10%)
Jul 26, 2022 9.370 10.00 9.145 9.980 28,183 +0.48(+5.05%)
Jul 25, 2022 9.200 9.996 9.180 9.500 15,911 -0.22(-2.26%)
Jul 22, 2022 9.710 10.15 9.645 9.720 19,489 -0.13(-1.32%)
Jul 21, 2022 10.00 10.18 9.680 9.850 21,178 -0.10(-1.01%)
Jul 20, 2022 9.260 11.06 9.260 9.950 36,114 +0.57(+6.13%)
Jul 19, 2022 9.050 9.720 8.900 9.375 20,353 +0.28(+3.02%)
Jul 18, 2022 8.990 9.400 8.600 9.100 18,085 +0.09(+1.00%)
Jul 15, 2022 9.140 9.140 8.500 9.010 12,098 +0.11(+1.24%)
Jul 14, 2022 8.660 9.200 8.650 8.900 24,755 -0.10(-1.11%)
Jul 13, 2022 8.560 9.110 8.520 9.000 24,360 +0.48(+5.63%)
Jul 12, 2022 8.540 9.120 8.175 8.520 18,779 -0.14(-1.62%)
Jul 11, 2022 8.180 9.150 8.180 8.660 34,767 +0.29(+3.46%)
Jul 08, 2022 7.620 8.500 7.547 8.370 33,314 +0.76(+9.99%)
Jul 07, 2022 7.600 7.990 7.300 7.610 35,666 -0.11(-1.42%)
Jul 06, 2022 7.340 7.760 7.140 7.720 26,944 +0.19(+2.52%)
Jul 05, 2022 7.030 7.730 6.745 7.530 38,659 +0.44(+6.21%)
Jul 01, 2022 7.050 7.320 6.960 7.090 28,681 +0.11(+1.58%)
Jun 30, 2022 7.010 7.310 6.770 6.980 39,239 -0.31(-4.25%)
Jun 29, 2022 7.020 7.610 7.020 7.290 30,775 +0.28(+3.99%)
Jun 28, 2022 7.450 7.690 7.010 7.010 22,020 -0.56(-7.40%)
Jun 27, 2022 6.560 7.670 6.510 7.570 32,246 +0.87(+12.99%)
Jun 24, 2022 7.020 7.510 6.010 6.700 520,598 -0.19(-2.76%)
Jun 23, 2022 7.280 7.450 6.500 6.890 46,094 -0.30(-4.17%)
Jun 22, 2022 7.600 7.935 7.050 7.190 42,445 -0.57(-7.35%)
Jun 21, 2022 7.750 8.100 7.480 7.760 52,667 +0.30(+4.02%)
Jun 17, 2022 8.200 8.605 7.360 7.460 56,396 -0.87(-10.44%)
Jun 16, 2022 8.930 8.930 8.210 8.330 30,410 -0.60(-6.72%)
Jun 15, 2022 10.39 10.39 8.560 8.930 39,471 -0.88(-8.97%)
Jun 14, 2022 10.96 11.69 9.560 9.810 31,316 -1.92(-16.37%)
Jun 13, 2022 11.00 11.81 10.01 11.73 32,407 +0.73(+6.64%)
Jun 10, 2022 11.83 11.83 10.25 11.00 27,867 -0.95(-7.95%)
Jun 09, 2022 11.39 11.99 10.80 11.95 47,465 +0.88(+7.95%)
Jun 08, 2022 10.93 11.45 10.53 11.07 33,694 +0.11(+1.00%)
Jun 07, 2022 8.650 11.29 8.650 10.96 70,125 +2.10(+23.70%)
Jun 06, 2022 9.900 9.900 8.650 8.860 28,688 -0.82(-8.47%)
Jun 03, 2022 9.360 9.970 9.030 9.680 31,932 +0.09(+0.94%)
Jun 02, 2022 9.903 10.03 9.420 9.590 14,912 -0.11(-1.13%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.