Canada markets closed

Portofino Resources Inc. (POR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1000-0.0050 (-4.76%)
At close: 2:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 11, 20210.10500.10500.10000.10000.100030,600
Jun. 10, 20210.10500.10500.10500.10500.105047,500
Jun. 09, 20210.10000.10000.10000.10000.100028,000
Jun. 08, 20210.10000.11000.10000.10000.1000121,042
Jun. 07, 20210.10000.10500.10000.10000.1000121,827
Jun. 04, 20210.10000.10000.10000.10000.10004,011
Jun. 03, 20210.10000.10500.09500.09500.095015,050
Jun. 02, 20210.10000.10500.10000.10000.100020,264
Jun. 01, 20210.10000.10000.10000.10000.100041,283
May 31, 20210.10000.10000.09500.09500.09507,400
May 28, 20210.09500.10000.09500.09500.0950251,200
May 27, 20210.10000.10000.10000.10000.100041,572
May 26, 20210.10500.10500.10000.10000.1000117,281
May 25, 20210.10000.10000.10000.10000.100047,500
May 21, 20210.10500.10500.10000.10000.1000151,465
May 20, 20210.10000.10000.10000.10000.100037,900
May 19, 20210.10000.10500.10000.10500.105068,880
May 18, 20210.11000.11000.10000.10500.1050422,590
May 17, 20210.11500.11500.11000.11000.1100158,877
May 14, 20210.11000.11500.10500.11500.1150107,750
May 13, 20210.10500.11500.10000.10500.1050665,625
May 12, 20210.10000.10000.10000.10000.100085,500
May 11, 20210.10000.10500.10000.10500.1050378,680
May 10, 20210.11000.11000.10500.10500.1050305,600
May 07, 20210.11000.11000.11000.11000.1100243,050
May 06, 20210.11000.11000.10500.11000.1100125,918
May 05, 20210.11000.11500.11000.11000.1100391,500
May 04, 20210.11500.11500.11000.11500.115097,001
May 03, 20210.12000.12000.11000.11500.1150118,507
Apr. 30, 20210.12000.12500.11500.11500.1150199,289
Apr. 29, 20210.12000.12000.12000.12000.1200133,500
Apr. 28, 20210.11500.11500.11500.11500.1150117,766
Apr. 27, 20210.12000.12000.11000.11500.1150346,338
Apr. 26, 20210.12000.12500.11500.12000.1200208,263
Apr. 23, 20210.13000.13000.12000.12000.1200142,500
Apr. 22, 20210.13500.13500.12500.13000.1300142,966
Apr. 21, 20210.13000.13500.13000.13000.1300138,356
Apr. 20, 20210.13000.14500.12000.13000.1300441,932
Apr. 19, 20210.12500.14000.12500.14000.1400367,175
Apr. 16, 20210.12500.12500.12000.12000.1200302,140
Apr. 15, 20210.13500.13500.12500.12500.125025,000
Apr. 14, 20210.13000.13500.12500.13000.130035,500
Apr. 13, 20210.13000.13500.12500.13000.130028,656
Apr. 12, 20210.15000.15000.13000.13000.1300225,128
Apr. 09, 20210.15000.15000.14000.14000.1400215,154
Apr. 08, 20210.15000.15000.14500.15000.1500404,052
Apr. 07, 20210.14000.15000.14000.14500.1450156,721
Apr. 06, 20210.13500.14000.12500.14000.1400315,975
Apr. 05, 20210.13000.13500.13000.13500.1350217,946
Apr. 01, 20210.12000.13000.12000.13000.1300177,785
Mar. 31, 20210.13500.13500.12000.12500.1250115,150
Mar. 30, 20210.12500.13500.12500.13500.1350254,967
Mar. 29, 20210.13000.13000.12500.12500.125065,800
Mar. 26, 20210.12000.13000.12000.13000.130049,500
Mar. 25, 20210.12000.13000.12000.13000.1300184,671
Mar. 24, 20210.12500.13500.12000.13000.1300321,750
Mar. 23, 20210.12000.12500.12000.12500.1250142,820
Mar. 22, 20210.12000.13000.11500.12000.1200207,853
Mar. 19, 20210.12500.12500.12000.12500.125087,637
Mar. 18, 20210.12500.12500.11000.12500.1250152,615
Mar. 17, 20210.12000.13000.11000.12500.1250347,748
Mar. 16, 20210.13000.13000.11500.11500.1150549,390
Mar. 15, 20210.10500.10500.10000.10000.1000359,700
Mar. 12, 20210.10000.10500.10000.10000.1000158,482
Mar. 11, 20210.11500.11500.10500.10500.1050226,674
Mar. 10, 20210.11000.11000.10500.11000.1100268,800
Mar. 09, 20210.12000.12000.11000.11000.1100200,600
Mar. 08, 20210.11000.11000.10500.11000.1100215,500
Mar. 05, 20210.12000.12000.10500.11500.1150398,100
Mar. 04, 20210.12000.12500.11000.11000.1100370,803
Mar. 03, 20210.13000.13000.11500.12500.1250345,611
Mar. 02, 20210.13500.14000.13000.13500.1350222,142
Mar. 01, 20210.13500.13500.12500.13000.1300122,466
Feb. 26, 20210.14500.14500.13500.13500.1350315,103
Feb. 25, 20210.15000.16000.13500.14000.1400184,830
Feb. 24, 20210.14000.16000.14000.16000.1600174,153
Feb. 23, 20210.13500.14500.13000.14000.1400401,701
Feb. 22, 20210.14000.14500.13000.14000.1400369,244
Feb. 19, 20210.15000.15500.14000.14500.1450558,574
Feb. 18, 20210.16500.16500.15000.15500.1550367,837
Feb. 17, 20210.16500.18000.16000.16500.1650506,193
Feb. 16, 20210.16000.17500.15500.16500.1650424,273
Feb. 12, 20210.17500.17500.16000.16500.1650207,288
Feb. 11, 20210.16000.17000.15000.16500.1650835,084
Feb. 10, 20210.19500.19500.15000.15000.15001,437,267
Feb. 09, 20210.19500.23000.18000.18500.18502,684,407
Feb. 08, 20210.13000.21000.12500.21000.210012,200,748
Feb. 05, 20210.11500.13500.11500.12500.12501,083,524
Feb. 04, 20210.10000.12000.10000.11000.1100620,892
Feb. 03, 20210.09500.10000.09500.10000.1000179,612
Feb. 02, 20210.10500.10500.09500.10000.1000234,900
Feb. 01, 20210.11000.11000.10000.10000.100086,000
Jan. 29, 20210.10500.11000.10500.10500.1050127,700
Jan. 28, 20210.10000.10500.10000.10500.1050371,533
Jan. 27, 20210.11500.11500.10500.10500.1050596,746
Jan. 26, 20210.11000.11500.10500.11500.1150310,010
Jan. 25, 20210.11000.12500.10500.11000.1100786,473
Jan. 22, 20210.12000.12500.11000.11000.11001,090,900
Jan. 21, 20210.11000.14000.11000.12000.12006,371,202
Jan. 20, 20210.10500.11500.10000.11500.1150675,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...