Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Jan 31, 2024 0.8500 0.9199 0.8500 0.8700 22,882 -0.01(-1.26%)
Jan 30, 2024 1.002 1.002 0.8000 0.8811 31,763 -0.02(-1.99%)
Jan 29, 2024 0.8600 1.050 0.8138 0.8990 103,341 +0.06(+7.15%)
Jan 26, 2024 0.8933 0.8971 0.7804 0.8390 85,904 -0.01(-1.32%)
Jan 25, 2024 0.9800 1.020 0.8200 0.8502 34,287 -0.08(-8.15%)
Jan 24, 2024 1.030 1.130 0.9081 0.9256 25,994 -0.11(-11.00%)
Jan 23, 2024 1.050 1.150 0.9998 1.040 20,045 +0.04(+4.00%)
Jan 22, 2024 1.040 1.100 1.000 1.000 14,616 -0.06(-5.66%)
Jan 19, 2024 1.000 1.258 1.000 1.060 28,388 +0.12(+12.77%)
Jan 18, 2024 1.070 1.070 0.8701 0.9400 39,245 -0.14(-12.96%)
Jan 17, 2024 1.150 1.150 1.053 1.080 5,246 -0.02(-1.82%)
Jan 16, 2024 1.150 1.210 1.085 1.100 16,129 +0.02(+1.85%)
Jan 12, 2024 1.189 1.189 1.060 1.080 12,392 +0.00(+0.00%)
Jan 11, 2024 1.280 1.280 1.077 1.080 12,543 -0.04(-3.57%)
Jan 10, 2024 1.220 1.230 1.100 1.120 15,690 -0.08(-6.67%)
Jan 09, 2024 1.080 1.200 1.080 1.200 11,845 +0.06(+5.26%)
Jan 08, 2024 1.290 1.390 1.100 1.140 144,135 +0.05(+4.59%)
Jan 05, 2024 1.320 1.320 1.090 1.090 122,763 -0.26(-19.26%)
Jan 04, 2024 1.490 1.740 1.300 1.350 71,618 -0.06(-4.26%)
Jan 03, 2024 1.900 1.900 1.410 1.410 18,486 -0.48(-25.40%)
Jan 02, 2024 1.840 2.040 1.835 1.890 70,034 +0.07(+3.85%)
Dec 29, 2023 1.740 1.879 1.644 1.820 28,076 +0.20(+12.35%)
Dec 28, 2023 1.750 1.930 1.520 1.620 26,528 -0.07(-4.14%)
Dec 27, 2023 1.420 1.780 1.420 1.690 36,526 +0.27(+19.01%)
Dec 26, 2023 1.540 1.590 1.350 1.420 37,397 +0.03(+2.16%)
Dec 22, 2023 1.300 1.570 1.300 1.390 25,910 +0.09(+6.92%)
Dec 21, 2023 1.150 1.330 1.140 1.300 74,267 +0.14(+12.07%)
Dec 20, 2023 1.260 1.260 1.160 1.160 27,329 -0.09(-7.20%)
Dec 19, 2023 1.250 1.250 1.165 1.250 19,996 +0.01(+0.81%)
Dec 18, 2023 1.250 1.290 1.205 1.240 36,451 -0.03(-2.36%)
Dec 15, 2023 1.270 1.365 1.160 1.270 106,169 +0.00(+0.00%)
Dec 14, 2023 1.270 1.290 1.160 1.270 43,500 +0.08(+6.72%)
Dec 13, 2023 1.108 1.220 1.100 1.190 6,378 +0.10(+9.17%)
Dec 12, 2023 1.125 1.130 1.010 1.090 26,060 -0.09(-7.63%)
Dec 11, 2023 1.170 1.184 1.160 1.180 7,505 +0.04(+3.51%)
Dec 08, 2023 1.224 1.290 0.9901 1.140 100,036 +0.03(+2.70%)
Dec 07, 2023 1.180 1.180 1.020 1.110 63,371 -0.07(-5.93%)
Dec 06, 2023 1.230 1.250 1.060 1.180 14,154 -0.06(-4.84%)
Dec 05, 2023 1.220 1.290 1.180 1.240 54,839 +0.02(+1.64%)
Dec 04, 2023 1.350 1.350 1.170 1.220 28,103 -0.13(-9.63%)
Dec 01, 2023 1.400 1.400 1.310 1.350 7,282 +0.02(+1.50%)
Nov 30, 2023 1.411 1.411 1.330 1.330 15,003 -0.08(-5.67%)
Nov 29, 2023 1.343 1.413 1.343 1.410 7,856 +0.00(+0.00%)
Nov 28, 2023 1.400 1.440 1.330 1.410 12,789 +0.11(+8.46%)
Nov 27, 2023 1.450 1.570 1.280 1.300 119,027 -0.20(-13.33%)
Nov 24, 2023 1.420 1.530 1.410 1.500 7,065 +0.08(+5.63%)
Nov 22, 2023 1.440 1.610 1.310 1.420 18,223 -0.03(-2.07%)
Nov 21, 2023 1.490 1.560 1.425 1.450 25,638 +0.03(+2.11%)
Nov 20, 2023 1.550 1.625 1.420 1.420 31,319 -0.06(-3.73%)
Nov 17, 2023 1.570 1.575 1.440 1.475 23,407 -0.03(-2.32%)
Nov 16, 2023 1.550 1.650 1.420 1.510 26,544 +0.08(+5.59%)
Nov 15, 2023 1.400 1.640 1.400 1.430 39,170 +0.09(+6.72%)
Nov 14, 2023 1.450 1.450 1.280 1.340 21,607 +0.13(+10.74%)
Nov 13, 2023 1.500 1.580 1.210 1.210 95,953 -0.26(-17.69%)
Nov 10, 2023 1.626 1.626 1.470 1.470 19,008 -0.06(-3.92%)
Nov 09, 2023 1.670 1.705 1.491 1.530 77,554 -0.17(-10.00%)
Nov 08, 2023 1.651 1.728 1.651 1.700 17,112 +0.00(+0.00%)
Nov 07, 2023 1.980 1.980 1.700 1.700 12,999 -0.18(-9.57%)
Nov 06, 2023 1.960 1.985 1.850 1.880 9,000 -0.03(-1.57%)
Nov 03, 2023 1.965 2.005 1.910 1.910 17,984 -0.04(-2.05%)
Nov 02, 2023 1.910 2.170 1.880 1.950 19,452 +0.04(+2.09%)
Nov 01, 2023 1.970 1.970 1.840 1.910 8,953 -0.06(-3.05%)
Oct 31, 2023 1.920 2.040 1.920 1.970 21,702 +0.05(+2.60%)
Oct 30, 2023 1.950 2.060 1.910 1.920 25,830 -0.09(-4.48%)
Oct 27, 2023 2.080 2.100 1.940 2.010 21,306 -0.06(-2.90%)
Oct 26, 2023 1.950 2.080 1.910 2.070 40,304 +0.19(+10.11%)
Oct 25, 2023 2.070 2.070 1.880 1.880 19,151 -0.09(-4.57%)
Oct 24, 2023 2.000 2.269 1.970 1.970 36,572 +0.00(+0.16%)
Oct 23, 2023 2.140 2.270 1.950 1.967 22,968 -0.22(-10.19%)
Oct 20, 2023 2.140 2.204 2.100 2.190 4,825 +0.07(+3.30%)
Oct 19, 2023 2.310 2.350 2.120 2.120 14,190 -0.23(-9.79%)
Oct 18, 2023 2.281 2.660 2.281 2.350 34,250 -0.02(-0.84%)
Oct 17, 2023 2.330 2.370 2.161 2.370 8,789 +0.15(+6.76%)
Oct 16, 2023 2.270 2.398 2.150 2.220 23,168 +0.10(+4.72%)
Oct 13, 2023 2.300 2.489 2.070 2.120 37,252 -0.18(-7.83%)
Oct 12, 2023 2.600 2.660 2.300 2.300 49,578 -0.35(-13.21%)
Oct 11, 2023 2.400 2.930 2.250 2.650 64,766 +0.29(+12.29%)
Oct 10, 2023 2.200 2.389 2.105 2.360 35,878 +0.22(+10.28%)
Oct 09, 2023 2.150 2.390 2.030 2.140 29,619 -0.02(-0.93%)
Oct 06, 2023 1.960 2.238 1.920 2.160 46,846 +0.24(+12.50%)
Oct 05, 2023 2.010 2.060 1.705 1.920 44,868 +0.13(+7.26%)
Oct 04, 2023 2.000 2.000 1.790 1.790 15,227 -0.18(-9.14%)
Oct 03, 2023 1.940 2.140 1.859 1.970 32,597 -0.05(-2.48%)
Oct 02, 2023 2.040 2.240 2.010 2.020 51,315 -0.07(-3.35%)
Sep 29, 2023 1.640 2.190 1.640 2.090 73,038 -0.17(-7.52%)
Sep 28, 2023 2.290 2.300 2.250 2.260 9,395 -0.01(-0.44%)
Sep 27, 2023 2.200 2.300 2.150 2.270 11,646 +0.03(+1.34%)
Sep 26, 2023 2.380 2.380 2.150 2.240 12,962 -0.12(-5.08%)
Sep 25, 2023 2.490 2.360 2.290 2.360 12,739 -0.03(-1.26%)
Sep 22, 2023 2.480 2.480 2.380 2.390 20,091 -0.10(-4.02%)
Sep 21, 2023 2.550 2.580 2.490 2.490 11,017 -0.12(-4.60%)
Sep 20, 2023 2.650 2.810 2.610 2.610 7,939 -0.04(-1.51%)
Sep 19, 2023 2.760 2.760 2.580 2.650 1,876 -0.02(-0.93%)
Sep 18, 2023 2.920 2.957 2.555 2.675 12,062 -0.22(-7.44%)
Sep 15, 2023 3.000 3.000 2.720 2.890 9,430 +0.04(+1.40%)
Sep 14, 2023 2.580 2.990 2.480 2.850 58,268 +0.27(+10.47%)
Sep 13, 2023 2.720 2.980 2.560 2.580 31,605 -0.06(-2.28%)
Sep 12, 2023 2.575 2.750 2.575 2.640 1,800 -0.05(-1.86%)
Sep 11, 2023 2.660 2.790 2.660 2.690 16,038 +0.04(+1.51%)
Sep 08, 2023 2.960 3.021 2.531 2.650 24,221 -0.13(-4.68%)
Sep 07, 2023 2.630 2.840 2.630 2.780 14,799 +0.09(+3.35%)
Sep 06, 2023 3.000 3.099 2.641 2.690 24,217 -0.29(-9.73%)
Sep 05, 2023 2.600 2.990 2.480 2.980 82,414 +0.63(+26.81%)
Sep 01, 2023 2.550 2.580 2.324 2.350 20,166 -0.21(-8.20%)
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 +0.54(+16.85%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.