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 )

0.2736 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 11, 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 (%)
Oct 29, 2021 20.40 21.25 20.35 20.40 19,517 +0.19(+0.94%)
Oct 28, 2021 19.49 20.45 19.28 20.21 38,625 +0.88(+4.55%)
Oct 27, 2021 19.35 19.50 19.18 19.33 15,640 -0.02(-0.10%)
Oct 26, 2021 19.24 19.35 39,132 +0.46(+2.44%)
Oct 25, 2021 18.74 19.24 18.50 18.89 9,630 -0.17(-0.89%)
Oct 22, 2021 18.71 19.18 18.55 19.06 8,526 +0.56(+3.03%)
Oct 21, 2021 19.10 20.36 18.29 18.50 17,230 -1.02(-5.23%)
Oct 20, 2021 19.50 20.00 19.11 19.52 11,892 -0.30(-1.51%)
Oct 19, 2021 20.00 20.91 19.10 19.82 8,817 -0.21(-1.05%)
Oct 18, 2021 20.39 21.49 19.88 20.03 7,573 -0.76(-3.66%)
Oct 15, 2021 21.57 21.57 20.15 20.79 14,075 +0.21(+1.02%)
Oct 14, 2021 20.78 21.74 20.58 20.58 14,691 -0.43(-2.05%)
Oct 13, 2021 20.89 21.95 20.04 21.01 21,979 +0.61(+2.99%)
Oct 12, 2021 19.90 20.61 19.70 20.40 10,445 +0.69(+3.50%)
Oct 11, 2021 19.33 20.93 19.33 19.71 13,133 -0.68(-3.33%)
Oct 08, 2021 20.54 20.54 19.67 20.39 9,860 -0.05(-0.24%)
Oct 07, 2021 19.10 20.44 19.00 20.44 11,046 +1.26(+6.57%)
Oct 06, 2021 20.78 20.78 18.69 19.18 17,881 -1.53(-7.39%)
Oct 05, 2021 20.51 20.88 20.10 20.71 12,230 -0.29(-1.38%)
Oct 04, 2021 20.58 21.59 20.25 21.00 21,514 +0.43(+2.09%)
Oct 01, 2021 20.43 21.18 19.68 20.57 15,258 +0.25(+1.23%)
Sep 30, 2021 20.91 20.91 20.00 20.32 12,038 -0.38(-1.84%)
Sep 29, 2021 21.00 21.08 19.65 20.70 16,500 +0.23(+1.12%)
Sep 28, 2021 21.31 21.74 20.00 20.47 12,269 -0.69(-3.26%)
Sep 27, 2021 21.50 21.79 20.51 21.16 16,368 -0.38(-1.76%)
Sep 24, 2021 21.94 21.94 20.81 21.54 16,018 -0.40(-1.82%)
Sep 23, 2021 20.75 21.94 20.63 21.94 28,499 +1.35(+6.56%)
Sep 22, 2021 19.72 20.75 19.48 20.59 30,217 +0.85(+4.31%)
Sep 21, 2021 19.01 20.08 18.50 19.74 21,412 +0.88(+4.67%)
Sep 20, 2021 18.83 20.50 18.03 18.86 16,869 -0.44(-2.28%)
Sep 17, 2021 19.42 20.77 18.90 19.30 111,873 +0.01(+0.05%)
Sep 16, 2021 18.71 19.78 17.82 19.29 33,277 +0.32(+1.69%)
Sep 15, 2021 18.20 18.97 17.99 18.97 22,808 +0.72(+3.95%)
Sep 14, 2021 18.24 18.97 17.50 18.25 33,212 -0.05(-0.27%)
Sep 13, 2021 19.02 19.34 17.43 18.30 49,518 -0.56(-2.97%)
Sep 10, 2021 19.50 19.95 18.64 18.86 12,066 -0.26(-1.36%)
Sep 09, 2021 19.69 19.88 19.05 19.12 14,776 -0.15(-0.78%)
Sep 08, 2021 19.91 20.20 18.40 19.27 46,251 -0.79(-3.91%)
Sep 07, 2021 21.80 22.23 19.84 20.05 31,603 -1.52(-7.02%)
Sep 03, 2021 21.90 22.09 20.81 21.57 27,627 -0.33(-1.51%)
Sep 02, 2021 22.52 22.52 20.65 21.90 31,505 +0.29(+1.34%)
Sep 01, 2021 20.47 21.61 19.80 21.61 16,055 +1.30(+6.40%)
Aug 31, 2021 20.75 21.43 19.73 20.31 23,987 -0.37(-1.79%)
Aug 30, 2021 21.50 21.86 20.68 20.68 13,934 -0.79(-3.68%)
Aug 27, 2021 20.75 21.60 20.63 21.47 20,285 +0.64(+3.07%)
Aug 26, 2021 22.15 22.82 20.60 20.83 40,292 -1.57(-7.01%)
Aug 25, 2021 22.00 22.80 21.90 22.40 33,774 +0.35(+1.59%)
Aug 24, 2021 21.61 22.32 21.50 22.05 24,625 +0.17(+0.78%)
Aug 23, 2021 20.30 21.88 19.57 21.88 56,080 +1.90(+9.51%)
Aug 20, 2021 18.71 20.65 18.26 19.98 49,172 +0.98(+5.16%)
Aug 19, 2021 19.39 19.87 18.19 19.00 66,435 +0.05(+0.26%)
Aug 18, 2021 17.70 19.50 17.69 18.95 48,426 +1.31(+7.43%)
Aug 17, 2021 17.16 17.65 16.62 17.64 8,932 +0.13(+0.74%)
Aug 16, 2021 17.47 17.69 16.36 17.51 14,827 +0.19(+1.10%)
Aug 13, 2021 17.25 17.41 16.50 17.32 11,164 +0.02(+0.12%)
Aug 12, 2021 17.17 18.13 16.92 17.30 22,272 +0.15(+0.87%)
Aug 11, 2021 16.80 17.49 16.41 17.15 20,621 +0.77(+4.70%)
Aug 10, 2021 16.86 17.43 16.05 16.38 17,768 -0.75(-4.38%)
Aug 09, 2021 15.45 17.37 15.22 17.13 33,572 +1.93(+12.70%)
Aug 06, 2021 15.33 15.58 14.95 15.20 15,426 -0.40(-2.56%)
Aug 05, 2021 13.82 15.70 13.77 15.60 66,682 +1.95(+14.29%)
Aug 04, 2021 14.36 14.40 13.40 13.65 58,937 -0.70(-4.88%)
Aug 03, 2021 15.00 15.00 14.20 14.35 28,253 -0.64(-4.27%)
Aug 02, 2021 15.30 15.40 14.07 14.99 46,110 -0.14(-0.93%)
Jul 30, 2021 15.74 16.00 15.10 15.13 50,659 -0.71(-4.48%)
Jul 29, 2021 16.74 16.74 15.78 15.84 20,769 -0.53(-3.24%)
Jul 28, 2021 16.36 17.00 16.00 16.37 29,109 +0.08(+0.49%)
Jul 27, 2021 16.62 16.95 15.53 16.29 44,962 -0.08(-0.49%)
Jul 26, 2021 17.33 17.44 16.26 16.37 27,937 -0.95(-5.48%)
Jul 23, 2021 17.42 17.55 17.06 17.32 18,141 -0.29(-1.65%)
Jul 22, 2021 16.92 17.76 16.86 17.61 34,992 +0.64(+3.77%)
Jul 21, 2021 16.95 17.50 16.69 16.97 35,994 +0.09(+0.53%)
Jul 20, 2021 17.00 17.63 16.26 16.88 59,614 -0.12(-0.71%)
Jul 19, 2021 16.93 17.54 16.57 17.00 90,359 +0.00(+0.00%)
Jul 16, 2021 17.03 17.53 16.80 17.00 66,311 -0.10(-0.58%)
Jul 15, 2021 18.26 18.58 16.77 17.10 98,514 -1.16(-6.35%)
Jul 14, 2021 18.80 19.80 18.05 18.26 51,975 -0.45(-2.41%)
Jul 13, 2021 20.67 21.35 18.55 18.71 42,836 -1.74(-8.51%)
Jul 12, 2021 22.00 22.00 20.21 20.45 37,369 -1.63(-7.38%)
Jul 09, 2021 19.41 22.54 18.80 22.08 84,739 +2.88(+15.00%)
Jul 08, 2021 18.66 19.87 18.24 19.20 89,446 -0.23(-1.18%)
Jul 07, 2021 20.91 20.91 18.25 19.43 224,344 -1.84(-8.65%)
Jul 06, 2021 22.22 22.22 20.80 21.27 60,471 -0.69(-3.14%)
Jul 02, 2021 21.76 22.69 21.23 21.96 34,419 -0.39(-1.74%)
Jul 01, 2021 21.61 22.57 20.72 22.35 63,005 +1.39(+6.63%)
Jun 30, 2021 22.76 23.04 20.75 20.96 137,758 -1.79(-7.87%)
Jun 29, 2021 24.29 25.14 22.23 22.75 137,863 -1.25(-5.21%)
Jun 28, 2021 25.19 25.70 23.75 24.00 120,235 -1.25(-4.95%)
Jun 25, 2021 25.60 26.26 24.50 25.25 618,670 -0.70(-2.70%)
Jun 24, 2021 24.73 26.75 24.73 25.95 1,100,733 -8.85(-25.43%)
Jun 23, 2021 36.02 36.02 32.70 34.80 73,349 +0.89(+2.62%)
Jun 22, 2021 39.64 39.65 32.62 33.91 73,886 -5.79(-14.58%)
Jun 21, 2021 39.73 41.99 38.40 39.70 37,248 -0.20(-0.50%)
Jun 18, 2021 42.73 44.98 38.26 39.90 39,707 -2.91(-6.80%)
Jun 17, 2021 38.81 42.81 38.81 42.81 30,800 +2.81(+7.03%)
Jun 16, 2021 38.16 40.00 38.16 40.00 21,788 +1.00(+2.56%)
Jun 15, 2021 39.85 39.85 37.86 39.00 19,691 +0.00(+0.00%)
Jun 14, 2021 34.98 39.73 34.94 39.00 66,398 +5.00(+14.71%)
Jun 11, 2021 31.00 34.13 30.75 34.00 18,184 +3.00(+9.68%)
Jun 10, 2021 30.99 31.00 30.04 31.00 16,445 +0.78(+2.58%)
Jun 09, 2021 29.69 30.98 29.34 30.22 22,278 +0.03(+0.10%)
Jun 08, 2021 31.00 31.00 29.36 30.19 28,163 -0.69(-2.23%)
Jun 07, 2021 30.02 31.00 29.99 30.88 43,541 +1.00(+3.35%)
Jun 04, 2021 30.70 30.80 29.29 29.88 12,477 -0.34(-1.13%)
Jun 03, 2021 31.00 31.00 29.53 30.22 34,218 -0.29(-0.95%)
Jun 02, 2021 29.10 30.87 29.04 30.51 49,257 +1.42(+4.88%)
Jun 01, 2021 29.00 29.26 28.86 29.09 22,815 +0.99(+3.52%)
May 28, 2021 28.75 29.04 28.00 28.10 20,651 +0.24(+0.86%)
May 27, 2021 27.11 28.34 27.05 27.86 13,664 +0.61(+2.24%)
May 26, 2021 27.01 27.35 26.34 27.25 16,838 +0.71(+2.68%)
May 25, 2021 28.02 28.06 26.40 26.54 18,745 -1.02(-3.70%)
May 24, 2021 27.49 28.51 27.05 27.56 17,157 -0.13(-0.47%)
May 21, 2021 27.50 28.25 27.40 27.69 10,065 +0.09(+0.33%)
May 20, 2021 27.99 27.99 27.26 27.60 8,021 -0.15(-0.54%)
May 19, 2021 27.99 28.44 27.54 27.75 7,621 -0.52(-1.84%)
May 18, 2021 27.50 28.50 27.19 28.27 19,838 +0.66(+2.39%)
May 17, 2021 28.50 29.38 27.33 27.61 20,450 -1.19(-4.13%)
May 14, 2021 28.00 28.80 28.00 28.80 12,388 +0.76(+2.71%)
May 13, 2021 29.94 29.94 27.27 28.04 9,918 +0.46(+1.67%)
May 12, 2021 28.38 29.70 27.32 27.58 18,429 -0.33(-1.18%)
May 11, 2021 28.50 29.50 27.90 27.91 23,079 -0.84(-2.92%)
May 10, 2021 27.58 29.44 27.45 28.75 27,536 +0.78(+2.79%)
May 07, 2021 28.20 28.20 27.53 27.97 9,554 -0.31(-1.10%)
May 06, 2021 27.42 28.60 26.64 28.28 19,260 +0.36(+1.29%)
May 05, 2021 27.79 29.18 27.22 27.92 16,739 -0.08(-0.29%)
May 04, 2021 28.00 28.31 27.10 28.00 12,894 -0.45(-1.58%)
May 03, 2021 27.88 28.45 27.88 28.45 10,682 -0.05(-0.18%)
Apr 30, 2021 27.40 28.50 27.40 28.50 14,700 +0.34(+1.21%)
Apr 29, 2021 26.85 28.24 26.65 28.16 12,475 +0.25(+0.90%)
Apr 28, 2021 28.23 28.23 27.08 27.91 4,108 +0.72(+2.65%)
Apr 27, 2021 27.20 27.20 25.82 27.19 14,685 -1.18(-4.16%)
Apr 26, 2021 28.15 29.42 27.89 28.37 17,636 +0.37(+1.32%)
Apr 23, 2021 29.49 29.49 26.95 28.00 8,900 -0.71(-2.47%)
Apr 22, 2021 28.29 29.29 27.50 28.71 14,673 +0.72(+2.57%)
Apr 21, 2021 28.20 28.86 27.03 27.99 6,076 -0.16(-0.57%)
Apr 20, 2021 26.55 29.21 26.55 28.15 2,541 -1.25(-4.25%)
Apr 19, 2021 26.50 29.40 26.50 29.40 8,496 +2.41(+8.93%)
Apr 16, 2021 28.51 29.41 26.50 26.99 22,700 -2.05(-7.06%)
Apr 15, 2021 30.49 30.49 28.76 29.04 7,027 +0.87(+3.09%)
Apr 14, 2021 29.86 29.95 28.12 28.17 6,318 -1.08(-3.69%)
Apr 13, 2021 28.99 29.51 28.04 29.25 4,603 +0.28(+0.97%)
Apr 12, 2021 29.19 29.19 26.72 28.97 10,590 -0.26(-0.89%)
Apr 09, 2021 30.00 30.60 29.01 29.23 5,900 -0.57(-1.91%)
Apr 08, 2021 31.00 31.70 28.53 29.80 20,448 -1.20(-3.87%)
Apr 07, 2021 28.90 31.97 28.00 31.00 13,893 +2.00(+6.90%)
Apr 06, 2021 28.90 29.74 28.47 29.00 20,454 +0.28(+0.97%)
Apr 05, 2021 28.52 28.86 28.00 28.72 3,140 +0.05(+0.17%)
Apr 01, 2021 29.90 29.92 28.32 28.67 3,400 +0.70(+2.50%)
Mar 31, 2021 28.50 28.50 27.08 27.97 4,859 -0.53(-1.84%)
Mar 30, 2021 29.10 29.85 28.07 28.50 5,115 +0.46(+1.62%)
Mar 29, 2021 31.01 31.01 27.13 28.04 8,594 -1.66(-5.59%)
Mar 26, 2021 29.85 32.48 29.50 29.70 29,300 +0.68(+2.34%)
Mar 25, 2021 30.04 30.04 29.02 29.02 9,309 +0.02(+0.07%)
Mar 24, 2021 32.00 32.00 29.00 29.00 8,472 -3.00(-9.37%)
Mar 23, 2021 33.96 34.98 32.00 32.00 8,895 -2.75(-7.91%)
Mar 22, 2021 35.02 35.02 32.58 34.75 4,278 +1.49(+4.48%)
Mar 19, 2021 33.40 35.05 32.88 33.26 22,500 -0.18(-0.54%)
Mar 18, 2021 31.06 35.50 31.06 33.44 22,460 +0.47(+1.43%)
Mar 17, 2021 33.38 34.50 32.97 32.97 6,442 -1.23(-3.60%)
Mar 16, 2021 34.70 35.00 34.20 34.20 9,311 -0.80(-2.29%)
Mar 15, 2021 33.00 35.99 32.00 35.00 35,786 +2.21(+6.74%)
Mar 12, 2021 30.05 33.00 29.79 32.79 27,900 +1.96(+6.34%)
Mar 11, 2021 29.22 31.00 28.55 30.83 23,969 -0.17(-0.53%)
Mar 10, 2021 30.05 31.00 28.36 31.00 12,073 +1.97(+6.79%)
Mar 09, 2021 28.50 30.25 28.50 29.03 3,067 +1.02(+3.64%)
Mar 08, 2021 32.00 32.00 27.61 28.01 18,359 -3.99(-12.47%)
Mar 05, 2021 30.00 35.00 28.56 32.00 20,000 +2.88(+9.89%)
Mar 04, 2021 32.60 33.21 28.43 29.12 20,683 -6.33(-17.86%)
Mar 03, 2021 36.00 36.00 31.32 35.45 8,572 -0.55(-1.53%)
Mar 02, 2021 34.00 36.00 31.36 36.00 3,410 +2.03(+5.98%)
Mar 01, 2021 35.49 36.78 33.03 33.97 7,910 -0.14(-0.41%)
Feb 26, 2021 37.00 37.00 34.10 34.11 7,700 -2.49(-6.80%)
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.