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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Aug 31, 2023 2.660 2.660 2.560 2.560 3,011 -0.10(-3.76%)
Aug 30, 2023 3.090 3.098 2.660 2.660 34,049 -0.41(-13.36%)
Aug 29, 2023 2.830 3.090 2.830 3.070 25,449 +0.30(+10.83%)
Aug 28, 2023 2.550 2.880 2.550 2.770 6,854 +0.13(+4.92%)
Aug 25, 2023 2.798 2.798 2.550 2.640 6,256 -0.14(-4.95%)
Aug 24, 2023 2.530 2.850 2.530 2.778 7,425 +0.19(+7.24%)
Aug 23, 2023 2.550 2.590 2.430 2.590 11,044 +0.15(+6.15%)
Aug 22, 2023 2.480 2.598 2.350 2.440 20,270 +0.04(+1.67%)
Aug 21, 2023 2.460 2.560 2.400 2.400 7,011 -0.04(-1.84%)
Aug 18, 2023 2.450 2.490 2.410 2.445 7,288 -0.07(-2.59%)
Aug 17, 2023 2.430 2.550 2.430 2.510 4,252 -0.04(-1.56%)
Aug 16, 2023 2.360 2.590 2.300 2.550 6,241 +0.15(+6.25%)
Aug 15, 2023 2.350 2.520 2.350 2.400 4,739 -0.03(-1.23%)
Aug 14, 2023 2.440 2.440 2.355 2.430 2,984 -0.00(-0.21%)
Aug 11, 2023 2.400 2.500 2.400 2.435 2,033 +0.03(+1.21%)
Aug 10, 2023 2.470 2.499 2.400 2.406 11,686 -0.09(-3.76%)
Aug 09, 2023 2.700 2.730 2.500 2.500 15,723 -0.15(-5.66%)
Aug 08, 2023 2.720 2.800 2.650 2.650 6,054 -0.02(-0.75%)
Aug 07, 2023 2.750 2.890 2.670 2.670 9,869 +0.04(+1.52%)
Aug 04, 2023 3.000 3.000 2.600 2.630 21,466 -0.27(-9.31%)
Aug 03, 2023 3.100 3.100 2.880 2.900 4,162 +0.00(+0.00%)
Aug 02, 2023 2.950 3.050 2.850 2.900 20,338 -0.07(-2.36%)
Aug 01, 2023 3.210 3.230 2.955 2.970 13,480 -0.25(-7.76%)
Jul 31, 2023 3.080 3.250 2.990 3.220 27,730 +0.23(+7.69%)
Jul 28, 2023 2.800 3.060 2.780 2.990 24,233 +0.23(+8.20%)
Jul 27, 2023 3.070 3.200 2.730 2.763 47,571 -0.30(-9.69%)
Jul 26, 2023 2.910 3.080 2.670 3.060 68,507 +0.06(+2.00%)
Jul 25, 2023 3.160 3.160 2.900 3.000 13,055 -0.01(-0.33%)
Jul 24, 2023 3.030 3.191 3.010 3.010 6,842 -0.14(-4.44%)
Jul 21, 2023 3.150 3.150 3.150 3.150 4,576 -0.01(-0.32%)
Jul 20, 2023 3.180 3.300 3.100 3.160 7,556 -0.06(-1.74%)
Jul 19, 2023 3.390 3.450 3.000 3.216 13,999 -0.16(-4.86%)
Jul 18, 2023 3.360 3.600 3.360 3.380 5,132 +0.01(+0.30%)
Jul 17, 2023 3.490 3.490 3.370 3.370 3,303 -0.02(-0.59%)
Jul 14, 2023 3.470 3.470 3.360 3.390 9,513 -0.07(-2.16%)
Jul 13, 2023 3.500 3.500 3.450 3.465 1,961 -0.08(-2.39%)
Jul 12, 2023 3.940 3.950 3.440 3.550 19,954 -0.07(-1.93%)
Jul 11, 2023 3.890 3.890 3.615 3.620 4,998 -0.01(-0.28%)
Jul 10, 2023 3.600 3.740 3.600 3.630 8,921 +0.04(+1.11%)
Jul 07, 2023 3.700 3.700 3.480 3.590 3,860 +0.02(+0.70%)
Jul 06, 2023 3.700 3.700 3.530 3.565 2,703 -0.12(-3.13%)
Jul 05, 2023 3.450 3.730 3.450 3.680 8,531 +0.25(+7.29%)
Jul 03, 2023 3.430 3.470 3.361 3.430 3,227 -0.06(-1.86%)
Jun 30, 2023 3.500 3.500 3.400 3.495 5,198 +0.00(+0.14%)
Jun 29, 2023 3.410 3.490 3.405 3.490 5,904 +0.29(+9.06%)
Jun 28, 2023 3.254 3.355 3.190 3.200 8,589 -0.12(-3.61%)
Jun 27, 2023 3.210 3.330 3.082 3.320 2,142 -0.02(-0.60%)
Jun 26, 2023 3.170 3.350 3.170 3.340 7,044 -0.02(-0.60%)
Jun 23, 2023 3.251 3.360 3.251 3.360 4,838 +0.01(+0.30%)
Jun 22, 2023 3.420 3.470 3.260 3.350 11,691 -0.21(-5.90%)
Jun 21, 2023 3.670 3.688 3.350 3.560 16,407 -0.12(-3.26%)
Jun 20, 2023 3.750 3.888 3.600 3.680 5,494 -0.08(-2.26%)
Jun 16, 2023 3.750 3.780 3.591 3.765 5,659 +0.06(+1.48%)
Jun 15, 2023 3.760 3.845 3.670 3.710 9,463 -0.10(-2.62%)
Jun 14, 2023 3.680 3.850 3.680 3.810 4,003 +0.15(+4.10%)
Jun 13, 2023 3.840 3.900 3.590 3.660 8,292 +0.02(+0.55%)
Jun 12, 2023 3.810 3.890 3.600 3.640 5,852 -0.23(-5.94%)
Jun 09, 2023 3.830 3.900 3.759 3.870 4,511 +0.06(+1.57%)
Jun 08, 2023 3.750 3.975 3.740 3.810 23,489 +0.06(+1.49%)
Jun 07, 2023 3.700 3.863 3.590 3.754 13,524 -0.01(-0.16%)
Jun 06, 2023 3.820 3.921 3.692 3.760 27,659 -0.01(-0.27%)
Jun 05, 2023 3.740 4.400 3.650 3.770 100,772 +0.12(+3.29%)
Jun 02, 2023 3.790 3.790 3.530 3.650 28,646 -0.01(-0.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.