S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Portage Biotech Inc (PRTG)
Portage Biotech Inc (PRTG) Historical

PRTG Portage Biotech Inc

0.257

-0.0031 (-1.19%)

May 24 2024 - Closed

Delayed by 15 minutes

PRTG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.263	0.0029	1.11%	0.269	0.375	0.260101	1,610,011
May 23 2024	0.2601	0.0066	2.60%	0.265	0.272	0.254	70,404
May 22 2024	0.2535	0.0051	2.05%	0.25	0.32	0.25	169,795
May 21 2024	0.2484	-0.0272	-9.87%	0.27	0.27	0.2481	102,324
May 20 2024	0.2756	0.0195	7.61%	0.2554	0.30	0.2554	174,153
May 17 2024	0.2561	-0.0109	-4.08%	0.27	0.2705	0.2372	162,312
May 16 2024	0.267	0.01135	4.44%	0.264	0.2699	0.2113	299,062
May 15 2024	0.255649	-0.00535	-2.05%	0.27	0.27	0.25	61,459
May 14 2024	0.261	-0.0089	-3.30%	0.26	0.2651	0.25	144,800
May 13 2024	0.2699	0.0176	6.98%	0.25	0.318	0.2301	627,342
May 10 2024	0.252299	-0.0099	-3.78%	0.2836	0.4195	0.2251	2,995,899
May 09 2024	0.2622	-0.0297	-10.17%	0.2972	0.2972	0.2531	37,321
May 08 2024	0.2919	-0.0218	-6.95%	0.312	0.329	0.28	94,971
May 07 2024	0.3137	0.008	2.62%	0.31	0.344	0.29	247,520
May 06 2024	0.3057	0.0347	12.80%	0.279	0.36	0.258	283,917
May 03 2024	0.271	0.0111	4.27%	0.27	0.272	0.245	123,944
May 02 2024	0.2599	0.0299	13.00%	0.236	0.26	0.231	42,062
May 01 2024	0.23	-0.0131	-5.39%	0.25	0.26089	0.23	33,105
Apr 30 2024	0.2431	-0.0169	-6.50%	0.261	0.261	0.240101	36,851
Apr 29 2024	0.26	0.0198	8.24%	0.252	0.2646	0.2401	30,505
Apr 26 2024	0.2402	0.0032	1.35%	0.2418	0.2642	0.23	63,299
Apr 25 2024	0.237	-0.0132	-5.28%	0.2589	0.2599	0.229	41,413
Apr 24 2024	0.2502	0.0076	3.13%	0.25	0.2946	0.245	187,059
Apr 23 2024	0.2426	-0.0546	-18.37%	0.2883	0.2883	0.2359	167,301
Apr 22 2024	0.2972	0.0262	9.67%	0.28	0.35	0.2758	429,165
Apr 19 2024	0.271	0.031	12.92%	0.2855	0.3061	0.2299	300,411
Apr 18 2024	0.24	0.0188	8.50%	0.22	0.2998	0.22	146,652
Apr 17 2024	0.2212	-0.0598	-21.28%	0.2726	0.281	0.1999	271,159
Apr 16 2024	0.281	-0.059	-17.35%	0.3298	0.3303	0.2047	275,996
Apr 15 2024	0.34	-0.115	-25.27%	0.463	0.463	0.22	630,863
Apr 12 2024	0.455	-0.045	-9.00%	0.49	0.51	0.3606	281,347
Apr 11 2024	0.50	0.0099	2.02%	0.508	0.5494	0.50	12,797
Apr 10 2024	0.4901	-0.0009	-0.18%	0.5155	0.6399	0.48	86,681
Apr 09 2024	0.491	-0.04506	-8.40%	0.543	0.577	0.481	24,607
Apr 08 2024	0.536055	0.02605	5.11%	0.5165	0.5999	0.511	17,857
Apr 05 2024	0.51	-0.0065	-1.26%	0.503	0.53	0.50	5,663
Apr 04 2024	0.5165	-0.0016	-0.31%	0.511	0.5349	0.501	9,425
Apr 03 2024	0.5181	-0.0092	-1.74%	0.535	0.535	0.511	5,159
Apr 02 2024	0.5273	-0.0257	-4.65%	0.55	0.6399	0.51	21,458
Apr 01 2024	0.553	-0.0103	-1.83%	0.551	0.63999	0.50	16,726
Mar 28 2024	0.5633	0.0233	4.31%	0.571	0.64	0.55	17,067
Mar 27 2024	0.54	0.01	1.89%	0.53	0.64	0.519	66,470
Mar 26 2024	0.53	0.047	9.73%	0.536	0.57999	0.50	32,166
Mar 25 2024	0.483	-0.017	-3.40%	0.512	0.549436	0.46	40,116
Mar 22 2024	0.50	-0.06723	-11.85%	0.5502	0.5799	0.50	39,753
Mar 21 2024	0.567229	0.11723	26.05%	0.4501	0.80	0.45	513,561
Mar 20 2024	0.45	-0.10	-18.18%	0.54	0.56	0.45	12,491
Mar 19 2024	0.55	-0.025	-4.35%	0.56	0.59	0.53	13,500
Mar 18 2024	0.575	0.025	4.55%	0.566	0.65	0.55	18,459
Mar 15 2024	0.55	0.00	0.00%	0.59	0.59	0.535	22,671
Mar 14 2024	0.55	-0.039	-6.62%	0.56	0.585	0.53	14,410
Mar 13 2024	0.589	0.029	5.18%	0.651	0.69	0.548857	42,974
Mar 12 2024	0.56	0.0271	5.09%	0.5722	0.7945	0.54	190,538
Mar 11 2024	0.5329	-0.0268	-4.79%	0.561	0.60	0.5329	7,940
Mar 08 2024	0.5597	0.0096	1.75%	0.58	0.60	0.50155	5,858
Mar 07 2024	0.5501	-0.0196	-3.44%	0.59	0.5997	0.49	8,753
Mar 06 2024	0.5697	0.0055	0.97%	0.60	0.60	0.55	21,539
Mar 05 2024	0.5642	0.0041	0.73%	0.59	0.5999	0.46	27,140
Mar 04 2024	0.5601	-0.0045	-0.80%	0.5919	0.5998	0.55	9,661
Mar 01 2024	0.5646	-0.0254	-4.31%	0.5823	0.6099	0.55	10,902
Feb 29 2024	0.59	-0.11	-15.71%	0.7122	0.7122	0.59	104,104
Feb 28 2024	0.70	0.00	0.00%	0.7137	0.7747	0.66	72,078
Feb 27 2024	0.70	0.055	8.53%	0.621	0.70	0.62	50,268

Portage Biotech

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions