Canada markets open in 1 hour 3 minutes

Portage Biotech Inc. (PRTG)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.2431-0.0149 (-5.78%)
At close: 04:00PM EDT
0.2689 +0.02 (+6.66%)
Pre-Market: 05:36AM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20240.26100.26100.24000.24300.243036,900
Apr 29, 20240.25200.26500.24000.26000.260030,500
Apr 26, 20240.24200.26400.23000.24000.240063,300
Apr 25, 20240.25900.26000.22900.23700.237041,400
Apr 24, 20240.25000.29500.24500.25000.2500187,100
Apr 23, 20240.28800.28800.23600.24300.2430169,100
Apr 22, 20240.28000.35000.27600.29700.2970430,100
Apr 19, 20240.28600.30600.23000.27100.2710287,900
Apr 18, 20240.22000.30000.22000.24000.2400146,700
Apr 17, 20240.27300.28100.20000.22100.2210271,200
Apr 16, 20240.33000.33000.20500.28100.2810276,000
Apr 15, 20240.46300.46300.22000.34000.3400630,900
Apr 12, 20240.49000.51000.36100.45500.4550281,300
Apr 11, 20240.50800.54900.50000.50000.500012,800
Apr 10, 20240.53100.64000.48000.49000.490087,700
Apr 09, 20240.54400.57700.48100.49100.491024,600
Apr 08, 20240.52000.60000.51100.53600.536017,900
Apr 05, 20240.50000.53000.50000.51000.51005,700
Apr 04, 20240.52600.53500.50100.51700.51709,400
Apr 03, 20240.53500.53500.51100.51800.51805,200
Apr 02, 20240.55000.64000.51000.52700.527021,500
Apr 01, 20240.55100.64000.50000.55300.553016,700
Mar 28, 20240.57100.64000.55000.56300.563017,100
Mar 27, 20240.53000.64000.51900.54000.540066,500
Mar 26, 20240.50000.58000.50000.53000.530032,200
Mar 25, 20240.51200.54900.46000.48300.483040,100
Mar 22, 20240.55000.58000.50000.50000.500039,800
Mar 21, 20240.45000.80000.45000.56700.5670513,600
Mar 20, 20240.54000.56000.45000.45000.450012,500
Mar 19, 20240.55000.59000.53000.55000.550013,500
Mar 18, 20240.55000.65000.55000.57500.575018,500
Mar 15, 20240.59000.59000.53500.55000.550022,700
Mar 14, 20240.56000.58500.53000.55000.550014,400
Mar 13, 20240.65100.69000.54900.58900.589043,000
Mar 12, 20240.54000.79500.54000.56000.5600190,500
Mar 11, 20240.58800.60000.53300.53300.53307,900
Mar 08, 20240.57200.60000.50200.56000.56005,900
Mar 07, 20240.56000.60000.49000.55000.55008,800
Mar 06, 20240.60000.60000.55000.57000.570021,500
Mar 05, 20240.59000.60000.46000.56400.564027,100
Mar 04, 20240.59200.60000.55000.56000.56009,700
Mar 01, 20240.58200.61000.55000.56500.565010,900
Feb 29, 20240.70000.70400.59000.59000.5900104,100
Feb 28, 20240.71400.77500.66000.70000.700072,100
Feb 27, 20240.62100.70000.62000.70000.700050,300
Feb 26, 20240.79000.79000.62100.64500.6450392,800
Feb 23, 20240.49000.65000.46800.58400.5840217,500
Feb 22, 20240.42700.59900.40700.54000.5400213,800
Feb 21, 20240.49000.49000.36600.40700.4070246,700
Feb 20, 20240.56000.57000.34000.46200.4620241,900
Feb 16, 20240.61000.61000.51200.52300.523048,700
Feb 15, 20240.69000.69000.60000.60100.60108,900
Feb 14, 20240.63000.65500.60000.60000.60007,600
Feb 13, 20240.60000.68900.60000.63000.630011,200
Feb 12, 20240.68000.69800.60200.60300.603015,000
Feb 09, 20240.61000.67000.60000.63900.639026,500
Feb 08, 20240.65000.74600.59500.64000.640026,400
Feb 07, 20240.67000.73300.60200.66000.660019,000
Feb 06, 20240.67000.68000.58000.62000.620065,900
Feb 05, 20240.69800.71000.60400.60400.604036,600
Feb 02, 20240.80000.80000.71000.71000.710039,200
Feb 01, 20240.86000.86000.75000.75100.751056,700
Jan 31, 20240.85000.92000.85000.87000.870022,900
Jan 30, 20241.00201.00200.80000.88100.881031,800
Jan 29, 20240.86001.05000.81400.89900.8990103,300
Jan 26, 20240.89300.89700.78000.83900.839085,900
Jan 25, 20240.98001.02000.82000.85000.850034,300
Jan 24, 20241.03001.13000.90800.92600.926026,000
Jan 23, 20241.05001.15001.00001.04001.040020,000
Jan 22, 20241.04001.10001.00001.00001.000014,600
Jan 19, 20241.00001.25801.00001.06001.060028,400
Jan 18, 20241.07001.07000.87000.94000.940039,200
Jan 17, 20241.15001.15001.05301.08001.08005,200
Jan 16, 20241.15001.21001.08501.10001.100016,100
Jan 12, 20241.18901.18901.06001.08001.080012,400
Jan 11, 20241.28001.28001.07701.08001.080012,500
Jan 10, 20241.22001.23001.10001.12001.120015,700
Jan 09, 20241.08001.20001.08001.20001.200011,800
Jan 08, 20241.29001.39001.10001.14001.1400144,100
Jan 05, 20241.32001.32001.09001.09001.0900122,800
Jan 04, 20241.49001.74001.30001.35001.350071,600
Jan 03, 20241.90001.90001.41001.41001.410020,200
Jan 02, 20241.84002.04001.83501.89001.890070,000
Dec 29, 20231.74001.87901.64401.82001.820028,100
Dec 28, 20231.75001.93001.52001.62001.620026,500
Dec 27, 20231.42001.78001.42001.69001.690036,500
Dec 26, 20231.54001.59001.35001.42001.420037,400
Dec 22, 20231.30001.57001.30001.39001.390025,900
Dec 21, 20231.15001.33001.14001.30001.300074,300
Dec 20, 20231.26001.26001.16001.16001.160027,300
Dec 19, 20231.25001.25001.16501.25001.250020,000
Dec 18, 20231.25001.29001.20501.24001.240036,400
Dec 15, 20231.27001.36501.16001.27001.2700106,200
Dec 14, 20231.27001.29001.16001.27001.270043,500
Dec 13, 20231.10801.22001.10001.19001.19006,400
Dec 12, 20231.12501.13001.01001.09001.090026,100
Dec 11, 20231.17001.18401.16001.18001.18007,500
Dec 08, 20231.22401.29000.99001.14001.1400100,000
Dec 07, 20231.18001.18001.02001.11001.110063,400
Dec 06, 20231.23001.25001.06001.18001.180014,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...