Portage Biotech Inc (PRTG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 2.7041644132 | 0.1849 | 0.2488 | 0.171 | 2189407 | 0.21997461 | CS |
| 4 | -0.0387 | -16.9291338583 | 0.2286 | 0.325 | 0.1313 | 2081880 | 0.18862893 | CS |
| 12 | -0.0801 | -29.6666666667 | 0.27 | 0.54 | 0.1313 | 1017836 | 0.22878859 | CS |
| 26 | -0.6901 | -78.4204545455 | 0.88 | 1.05 | 0.1313 | 515127 | 0.25095073 | CS |
| 52 | -2.7201 | -93.4742268041 | 2.91 | 3.25 | 0.1313 | 269869 | 0.33318277 | CS |
| 156 | -17.1401 | -98.9042123485 | 17.33 | 23.99 | 0.1313 | 107912 | 1.74785576 | CS |
| 260 | -37.3101 | -99.4936 | 37.5 | 44.9763 | 0.1313 | 100195 | 3.05730813 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 0.1964 | 0.0124 | 6.74 | 0.1826 | 0.2085 | 0.1719999 | 790904 |
| 1721860500 | 0.184 | -0.006 | -3.16 | 0.194 | 0.194 | 0.1712 | 373848 |
| 1721774100 | 0.19 | -0.0039 | -2.01 | 0.1898 | 0.2044999 | 0.1860999 | 316099 |
| 1721687700 | 0.1939 | -0.0352 | -15.36 | 0.2 | 0.2171 | 0.181 | 1452384 |
| 1721428500 | 0.2291 | 0.0453 | 24.65 | 0.18 | 0.2488 | 0.171 | 8135546 |
| 1721342100 | 0.1838 | -0.00815 | -4.25 | 0.1918999 | 0.1999 | 0.181 | 290941 |
| 1721255700 | 0.19195 | 0.00195 | 1.03 | 0.194 | 0.2009 | 0.1822 | 437363 |
| 1721169300 | 0.19 | 0.01 | 5.56 | 0.1799 | 0.206 | 0.1733 | 581121 |
| 1721082900 | 0.18 | 0.001 | 0.56 | 0.177 | 0.1935 | 0.1705 | 475614 |
| 1720823700 | 0.179 | -0.0009 | -0.50 | 0.1787999 | 0.1869 | 0.1732 | 590827 |
| 1720737300 | 0.1799 | 0.0103 | 6.07 | 0.1645 | 0.18 | 0.157622 | 805751 |
| 1720650900 | 0.1696 | 0.0183 | 12.10 | 0.1512 | 0.175 | 0.1511 | 2372660 |
| 1720564500 | 0.1513 | 0.0033 | 2.23 | 0.154 | 0.1634 | 0.145 | 1725893 |
| 1720478100 | 0.148 | -0.003 | -1.99 | 0.1468 | 0.1548 | 0.1422 | 3653662 |
| 1720218900 | 0.151 | -0.0295 | -16.34 | 0.176 | 0.18 | 0.1313 | 7384825 |
| 1720040640 | 0.1805 | 0.0054 | 3.08 | 0.1751 | 0.191 | 0.1751 | 123646 |
| 1719959700 | 0.1751 | -0.0209 | -10.66 | 0.1865999 | 0.1899 | 0.171 | 307763 |
| 1719873300 | 0.196 | -0.03 | -13.27 | 0.1868 | 0.1978 | 0.163 | 1193348 |
| 1719614100 | 0.226 | 0 | 0.00 | 0.226 | 0.226 | 0.226 | 0 |
| 1719527700 | 0.226 | 0.005 | 2.26 | 0.2218 | 0.234 | 0.218 | 121369 |
| 1719441300 | 0.221 | 0.0002 | 0.09 | 0.22 | 0.239 | 0.213 | 183117 |
| 1719354900 | 0.2208 | -0.0221 | -9.10 | 0.2356 | 0.2397 | 0.218 | 72822 |
| 1719268500 | 0.2429 | -0.0001 | -0.04 | 0.2371 | 0.2429 | 0.220499 | 239119 |
| 1719009300 | 0.243 | -0.03 | -10.99 | 0.269 | 0.269 | 0.2261 | 302175 |
| 1718922900 | 0.273 | -0.007 | -2.50 | 0.265 | 0.2819999 | 0.2508 | 389249 |
| 1718750100 | 0.28 | 0.04 | 16.67 | 0.245 | 0.3252 | 0.227059 | 1749698 |
| 1718663700 | 0.24 | -0.01 | -4.00 | 0.2435 | 0.2435 | 0.2111 | 312313 |
| 1718404500 | 0.25 | -0.004224 | -1.66 | 0.2476 | 0.264 | 0.2351 | 79489 |
| 1718318100 | 0.254224 | -0.002876 | -1.12 | 0.2686 | 0.269799 | 0.2427 | 84516 |
| 1718231700 | 0.2571 | -0.01645 | -6.01 | 0.278 | 0.278 | 0.2424 | 205872 |
| 1718145300 | 0.27355 | -0.00945 | -3.34 | 0.277 | 0.2787 | 0.2641 | 52792 |
| 1718058900 | 0.2829999 | 0.0169999 | 6.39 | 0.261 | 0.2839999 | 0.2602 | 73365 |
| 1717799700 | 0.266 | -0.024 | -8.28 | 0.2839999 | 0.295 | 0.26 | 149620 |
| 1717713300 | 0.29 | 0.015 | 5.45 | 0.266 | 0.298 | 0.265 | 132885 |
| 1717626900 | 0.275 | -0.009 | -3.17 | 0.279 | 0.2802 | 0.261 | 179475 |
| 1717540500 | 0.2839999 | -0.0086 | -2.94 | 0.29 | 0.3099 | 0.2605 | 314378 |
| 1717454100 | 0.2926 | -0.1863 | -38.90 | 0.379 | 0.38 | 0.2926 | 1334396 |
| 1717194900 | 0.4789 | 0.2219 | 86.34 | 0.2824999 | 0.54 | 0.258 | 4226061 |
| 1717108500 | 0.257 | 0.001 | 0.39 | 0.265 | 0.2838 | 0.25 | 122716 |
| 1717022100 | 0.256 | -0.0156 | -5.74 | 0.271 | 0.31 | 0.2401 | 883144 |
| 1716935700 | 0.2716 | 0.0086 | 3.27 | 0.2592 | 0.2799 | 0.25 | 96446 |
| 1716590100 | 0.263 | 0.0029 | 1.11 | 0.269 | 0.375 | 0.260101 | 1610011 |
| 1716503700 | 0.2601 | 0.0066 | 2.60 | 0.265 | 0.272 | 0.254 | 70404 |
| 1716417300 | 0.2535 | 0.0051 | 2.05 | 0.25 | 0.32 | 0.25 | 169795 |
| 1716330900 | 0.2484 | -0.0272 | -9.87 | 0.27 | 0.27 | 0.2481 | 102324 |
| 1716244500 | 0.2756 | 0.0195 | 7.61 | 0.2554 | 0.3 | 0.2554 | 174153 |
| 1715985300 | 0.2561 | -0.0109 | -4.08 | 0.27 | 0.2705 | 0.2372 | 162312 |
| 1715898900 | 0.267 | 0.011351 | 4.44 | 0.264 | 0.2698999 | 0.2113 | 299062 |
| 1715812500 | 0.255649 | -0.005351 | -2.05 | 0.27 | 0.27 | 0.25 | 61459 |
| 1715726100 | 0.261 | -0.0089 | -3.30 | 0.26 | 0.2651 | 0.25 | 144800 |
| 1715639700 | 0.2698999 | 0.0176009 | 6.98 | 0.25 | 0.318 | 0.2301 | 627342 |
| 1715380500 | 0.252299 | -0.009901 | -3.78 | 0.2836 | 0.4195 | 0.2251 | 2995899 |
| 1715294100 | 0.2622 | -0.0297 | -10.17 | 0.2972 | 0.2972 | 0.2531 | 37321 |
| 1715207700 | 0.2919 | -0.0218 | -6.95 | 0.312 | 0.329 | 0.28 | 94971 |
| 1715121300 | 0.3137 | 0.008 | 2.62 | 0.31 | 0.3439999 | 0.29 | 247520 |
| 1715034900 | 0.3057 | 0.0347 | 12.80 | 0.279 | 0.36 | 0.258 | 283917 |
| 1714775700 | 0.271 | 0.0111 | 4.27 | 0.27 | 0.272 | 0.245 | 123944 |
| 1714689300 | 0.2599 | 0.0299 | 13.00 | 0.236 | 0.26 | 0.231 | 42062 |
| 1714602900 | 0.23 | -0.0131 | -5.39 | 0.25 | 0.26089 | 0.23 | 33105 |
| 1714516500 | 0.2431 | -0.0169 | -6.50 | 0.261 | 0.261 | 0.240101 | 36851 |
| 1714430100 | 0.26 | 0.0198 | 8.24 | 0.252 | 0.2646 | 0.2401 | 30505 |
| 1714170900 | 0.2402 | 0.0032 | 1.35 | 0.2418 | 0.2642 | 0.23 | 63299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
