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 (%)
Mar 31, 2022 6.720 7.030 6.360 6.570 19,777 -0.26(-3.81%)
Mar 30, 2022 6.800 7.100 6.740 6.830 27,004 -0.04(-0.58%)
Mar 29, 2022 7.340 7.415 6.545 6.870 45,548 +0.12(+1.78%)
Mar 28, 2022 6.990 7.100 6.550 6.750 19,987 -0.11(-1.60%)
Mar 25, 2022 6.830 6.970 6.570 6.860 28,039 -0.08(-1.15%)
Mar 24, 2022 7.400 7.430 6.800 6.940 37,473 -0.50(-6.72%)
Mar 23, 2022 7.520 7.780 7.350 7.440 28,033 -0.20(-2.62%)
Mar 22, 2022 7.680 8.000 7.510 7.640 28,875 +0.09(+1.19%)
Mar 21, 2022 7.990 8.290 7.510 7.550 27,878 -0.58(-7.13%)
Mar 18, 2022 7.720 8.350 7.500 8.130 64,885 +0.35(+4.50%)
Mar 17, 2022 7.600 8.200 7.600 7.780 27,852 +0.26(+3.46%)
Mar 16, 2022 7.730 7.836 7.430 7.520 7,195 +0.01(+0.13%)
Mar 15, 2022 7.660 7.750 7.500 7.510 20,526 -0.07(-0.92%)
Mar 14, 2022 7.800 8.330 7.490 7.580 17,770 -0.25(-3.19%)
Mar 11, 2022 7.330 8.080 7.330 7.830 82,773 -0.59(-7.01%)
Mar 10, 2022 8.190 8.767 8.020 8.420 23,418 -0.02(-0.24%)
Mar 09, 2022 8.450 8.955 7.670 8.440 40,558 +0.37(+4.58%)
Mar 08, 2022 7.740 9.110 7.540 8.070 42,225 +0.13(+1.64%)
Mar 07, 2022 8.320 8.320 7.465 7.940 39,516 +0.07(+0.89%)
Mar 04, 2022 7.230 8.210 7.200 7.870 30,245 +0.56(+7.66%)
Mar 03, 2022 7.637 7.890 6.795 7.310 35,126 -0.34(-4.44%)
Mar 02, 2022 7.490 8.070 7.270 7.650 29,294 +0.03(+0.39%)
Mar 01, 2022 7.760 8.270 7.205 7.620 43,254 -0.33(-4.15%)
Feb 28, 2022 7.980 8.610 7.575 7.950 27,917 +0.07(+0.89%)
Feb 25, 2022 8.350 8.245 7.500 7.880 41,093 -0.37(-4.48%)
Feb 24, 2022 7.000 8.310 6.860 8.250 44,053 +1.00(+13.79%)
Feb 23, 2022 7.615 7.615 6.910 7.250 30,472 -0.36(-4.73%)
Feb 22, 2022 8.140 8.140 7.550 7.610 10,755 -0.55(-6.74%)
Feb 18, 2022 8.160 0 +0.11(+1.37%)
Feb 17, 2022 8.800 8.805 8.050 8.050 20,435 -0.57(-6.61%)
Feb 16, 2022 8.900 8.970 8.500 8.620 10,482 -0.22(-2.49%)
Feb 15, 2022 8.190 9.160 8.170 8.840 20,293 +0.94(+11.90%)
Feb 14, 2022 8.100 8.200 7.800 7.900 11,448 -0.20(-2.47%)
Feb 11, 2022 8.240 8.440 7.980 8.100 10,240 -0.12(-1.46%)
Feb 10, 2022 8.700 9.070 8.110 8.220 17,727 -0.50(-5.73%)
Feb 09, 2022 7.910 8.900 7.910 8.720 22,192 +0.56(+6.86%)
Feb 08, 2022 8.150 8.300 7.915 8.160 15,975 -0.13(-1.57%)
Feb 07, 2022 8.270 8.380 8.170 8.290 6,980 +0.01(+0.12%)
Feb 04, 2022 8.113 8.498 8.060 8.280 15,824 +0.00(+0.00%)
Feb 03, 2022 8.280 8.370 7.751 8.280 26,053 +0.00(+0.00%)
Feb 02, 2022 8.680 8.680 8.060 8.280 11,952 -0.56(-6.33%)
Feb 01, 2022 8.440 8.910 8.440 8.840 11,515 +0.16(+1.84%)
Jan 31, 2022 9.100 8.520 8.680 28,050 -0.52(-5.65%)
Jan 28, 2022 9.200 9.810 8.670 9.200 25,774 +0.03(+0.33%)
Jan 27, 2022 9.324 9.950 8.910 9.170 6,356 -0.14(-1.50%)
Jan 26, 2022 10.18 10.44 9.120 9.310 13,427 -0.87(-8.55%)
Jan 25, 2022 8.750 10.28 8.570 10.18 16,111 +1.32(+14.90%)
Jan 24, 2022 8.570 8.990 8.000 8.860 32,289 -0.03(-0.34%)
Jan 21, 2022 9.150 9.660 8.740 8.890 19,794 -0.46(-4.92%)
Jan 20, 2022 10.00 10.07 8.744 9.350 28,051 -0.75(-7.43%)
Jan 19, 2022 10.29 10.47 10.00 10.10 16,194 -0.02(-0.20%)
Jan 18, 2022 11.57 11.57 10.00 10.12 9,607 -0.42(-3.98%)
Jan 14, 2022 10.54 0 +0.11(+1.05%)
Jan 13, 2022 10.62 10.70 10.20 10.43 10,134 -0.39(-3.60%)
Jan 12, 2022 10.99 11.54 10.54 10.82 23,196 +0.07(+0.65%)
Jan 11, 2022 10.65 11.10 10.00 10.75 15,418 +0.31(+2.97%)
Jan 10, 2022 10.79 10.79 10.13 10.44 15,694 -0.64(-5.78%)
Jan 07, 2022 10.77 11.44 10.77 11.08 15,876 +0.11(+1.00%)
Jan 06, 2022 11.70 11.70 10.83 10.97 13,003 -0.63(-5.43%)
Jan 05, 2022 11.27 11.67 10.71 11.60 16,432 +0.22(+1.93%)
Jan 04, 2022 11.75 12.14 10.98 11.38 18,095 -0.62(-5.17%)
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.