Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
May 31, 2023 3.334 3.540 3.334 3.480 6,099 +0.13(+3.88%)
May 30, 2023 3.530 3.530 3.260 3.350 7,992 -0.05(-1.47%)
May 26, 2023 3.190 3.400 3.160 3.400 16,791 +0.22(+6.92%)
May 25, 2023 3.330 3.458 3.150 3.180 35,878 -0.12(-3.64%)
May 24, 2023 3.270 3.490 3.260 3.300 16,304 +0.05(+1.54%)
May 23, 2023 2.860 3.440 2.856 3.250 58,970 +0.52(+19.05%)
May 22, 2023 3.030 3.100 2.700 2.730 16,700 -0.19(-6.51%)
May 19, 2023 3.000 3.030 2.700 2.920 20,695 -0.09(-2.99%)
May 18, 2023 3.300 3.300 2.990 3.010 5,224 -0.20(-6.23%)
May 17, 2023 3.220 3.230 3.060 3.210 5,059 +0.03(+0.94%)
May 16, 2023 3.130 3.230 3.040 3.180 10,875 -0.03(-0.93%)
May 15, 2023 3.030 3.300 3.010 3.210 9,902 +0.00(+0.00%)
May 12, 2023 3.220 3.260 3.210 3.210 6,798 +0.05(+1.58%)
May 11, 2023 3.120 3.250 3.100 3.160 23,998 +0.07(+2.27%)
May 10, 2023 3.100 3.210 3.060 3.090 8,081 +0.04(+1.31%)
May 09, 2023 3.120 3.167 3.045 3.050 1,918 -0.12(-3.94%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.