home / stock / prtg / prtg quote
Last: | $0.26 |
---|---|
Change Percent: | 1.7% |
Open: | $0.264 |
Close: | $0.255649 |
High: | $0.2699 |
Low: | $0.2113 |
Volume: | 229,063 |
Last Trade Date Time: | 05/16/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$0.26 | $0.264 | $0.255649 | $0.2699 | $0.2113 | 229,063 | 05-16-2024 |
$0.255649 | $0.27 | $0.255649 | $0.27 | $0.25 | 61,183 | 05-15-2024 |
$0.261 | $0.26 | $0.261 | $0.2651 | $0.25 | 143,951 | 05-14-2024 |
$0.2699 | $0.25 | $0.2699 | $0.318 | $0.2301 | 629,347 | 05-13-2024 |
$0.252299 | $0.28 | $0.252299 | $0.4195 | $0.2251 | 3,006,899 | 05-10-2024 |
$0.2622 | $0.2972 | $0.2622 | $0.2972 | $0.2531 | 37,421 | 05-09-2024 |
$0.2919 | $0.312 | $0.2919 | $0.329 | $0.28 | 94,771 | 05-08-2024 |
$0.3137 | $0.31 | $0.3137 | $0.34 | $0.29 | 247,705 | 05-07-2024 |
$0.3057 | $0.279 | $0.3057 | $0.36 | $0.258 | 279,523 | 05-06-2024 |
$0.271 | $0.27 | $0.271 | $0.272 | $0.245 | 123,947 | 05-03-2024 |
$0.2599 | $0.231 | $0.2599 | $0.26 | $0.231 | 45,374 | 05-02-2024 |
$0.23 | $0.2501 | $0.23 | $0.26089 | $0.23 | 32,017 | 05-01-2024 |
$0.2431 | $0.261 | $0.2431 | $0.261 | $0.240101 | 36,855 | 04-30-2024 |
$0.26 | $0.252 | $0.26 | $0.2646 | $0.2401 | 30,505 | 04-29-2024 |
$0.2402 | $0.2418 | $0.2402 | $0.2642 | $0.23 | 63,299 | 04-26-2024 |
$0.237 | $0.2589 | $0.237 | $0.2599 | $0.229 | 41,418 | 04-25-2024 |
$0.2502 | $0.25 | $0.2502 | $0.2946 | $0.245 | 181,096 | 04-24-2024 |
$0.2426 | $0.2883 | $0.2426 | $0.2883 | $0.2359 | 165,888 | 04-23-2024 |
$0.2972 | $0.28 | $0.2972 | $0.35 | $0.2758 | 430,127 | 04-22-2024 |
$0.271 | $0.2855 | $0.271 | $0.3061 | $0.2299 | 300,411 | 04-19-2024 |
News, Short Squeeze, Breakout and More Instantly...
Portage Biotech Inc. Company Name:
PRTG Stock Symbol:
NASDAQ Market:
Shares of JanOne Inc. (NASDAQ:JAN) rose sharply in today's pre-market trading after the company announced plans to acquire ALT 5 Sigma Inc. Th...
A look at the top 10 most actives in the United States Next.e.GO N.V. (EGOX) rose 94.4% to $0.07 on volume of 92,836,985 shares AGBA Group Holding Limited (AGBA) rose 46.1% to $1.505 on volume of 55,502,222 shares PROSHARES TRUST (SQQQ) rose 1.2% to $12.2099 on volume of 25,933,897 shares...
Shares of The Travelers Companies, Inc. (NYSE: TRV) fell sharply during Wednesday’s session following first-quarter earnings. Travelers repo...