TSXV - Delayed Quote CAD

Portofino Resources Inc. (POR.V)

Compare
0.0200 0.0000 (0.00%)
At close: 12:10 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 374,200
Oct 23, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 133,000
Oct 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 21, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 122,875
Oct 18, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 114,600
Oct 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Oct 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 73,874
Oct 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 350,000
Oct 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 9, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 38,000
Oct 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 160,000
Oct 7, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 98,000
Oct 4, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 48,000
Oct 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 16,000
Sep 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,300
Sep 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 31,000
Sep 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 19,000
Sep 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 48,000
Sep 24, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 238,000
Sep 23, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 142,000
Sep 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 82,025
Sep 19, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 56,000
Sep 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 190,500
Sep 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,600
Sep 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 85,000
Sep 13, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 233,000
Sep 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Sep 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 10, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 293,000
Sep 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Sep 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 171,000
Sep 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 4, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 75,000
Sep 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 48,000
Aug 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 192,026
Aug 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 47,624
Aug 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 54,550
Aug 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 21,000
Aug 26, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 7,000
Aug 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Aug 22, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 243,000
Aug 21, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 69,000
Aug 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 173,361
Aug 19, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 286,000
Aug 16, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 114,500
Aug 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 170,017
Aug 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 72,000
Aug 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 44,000
Aug 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 371,000
Aug 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 134,250
Aug 8, 2024 0.0200 0.0250 0.0200 0.0200 0.0200 464,000
Aug 7, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 3,466,550
Aug 6, 2024 0.0300 0.0300 0.0200 0.0250 0.0250 1,967,899
Aug 2, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 166,500
Aug 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 31, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 12,500
Jul 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 14,250
Jul 29, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 26, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 21,500
Jul 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 287,000
Jul 24, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 4,000
Jul 23, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 22, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 44,000
Jul 19, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 65,900
Jul 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 246,000
Jul 17, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 1,323,030
Jul 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
Jul 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 139,500
Jul 10, 2024 0.0250 0.0300 0.0250 0.0250 0.0250 1,166,000
Jul 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 37,000
Jul 8, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 130,000
Jul 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 91,000
Jul 4, 2024 0.0300 0.0400 0.0300 0.0350 0.0350 452,500
Jul 3, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 20,000
Jul 2, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 315,000
Jun 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 108,000
Jun 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 38,005
Jun 26, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 213,856
Jun 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 53,200
Jun 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 165,000
Jun 21, 2024 0.0350 0.0350 0.0250 0.0300 0.0300 812,666
Jun 20, 2024 0.0250 0.0300 0.0250 0.0250 0.0250 21,500
Jun 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 12,000
Jun 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 75,000
Jun 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Jun 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 12, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 27,000
Jun 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 83,333
Jun 10, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 476,051
Jun 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 6, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 3,660
Jun 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 204,000
Jun 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 28,571
May 31, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 27,000
May 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 29, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 82,000
May 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 118,000
May 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,000
May 24, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 119,000
May 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 3,000
May 22, 2024 0.0350 0.0400 0.0350 0.0350 0.0350 89,800
May 21, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 229,600
May 17, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 16, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 29,000
May 15, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 472,000
May 14, 2024 0.0350 0.0400 0.0300 0.0400 0.0400 674,135
May 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 229,250
May 10, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 22,248
May 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 5,100
May 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 32,734
May 7, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 70,000
May 6, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 93,600
May 3, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 24,000
May 2, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 107,500
May 1, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 228,500
Apr 30, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 17,000
Apr 29, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 236,500
Apr 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 30,000
Apr 25, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 154,000
Apr 24, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 153,519
Apr 23, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 6,500
Apr 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 123,500
Apr 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 18, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 11,000
Apr 17, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 138,555
Apr 16, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 142,000
Apr 15, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 221,600
Apr 12, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 32,000
Apr 11, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 93,000
Apr 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 22,500
Apr 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 86,000
Apr 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 3, 2024 0.0450 0.0500 0.0400 0.0500 0.0500 270,000
Apr 2, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 65,000
Apr 1, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 68,000
Mar 28, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 82,619
Mar 27, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 426,500
Mar 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 562,447
Mar 25, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 136,406
Mar 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 108,000
Mar 21, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 158,000
Mar 20, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 107,324
Mar 19, 2024 0.0450 0.0550 0.0450 0.0550 0.0550 175,000
Mar 18, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 48,500
Mar 15, 2024 0.0500 0.0500 0.0450 0.0500 0.0500 385,000
Mar 14, 2024 0.0550 0.0550 0.0450 0.0500 0.0500 135,818
Mar 13, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 13,000
Mar 12, 2024 0.0600 0.0600 0.0550 0.0550 0.0550 93,860
Mar 11, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 8,000
Mar 8, 2024 0.0650 0.0650 0.0600 0.0600 0.0600 27,000
Mar 7, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
Mar 6, 2024 0.0650 0.0650 0.0600 0.0650 0.0650 39,000
Mar 5, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 40,000
Mar 4, 2024 0.0650 0.0700 0.0650 0.0700 0.0700 112,000
Mar 1, 2024 0.0650 0.0700 0.0650 0.0700 0.0700 102,100
Feb 29, 2024 0.0700 0.0700 0.0650 0.0700 0.0700 119,163
Feb 28, 2024 0.0600 0.0650 0.0600 0.0650 0.0650 177,616
Feb 27, 2024 0.0550 0.0600 0.0500 0.0550 0.0550 109,000
Feb 26, 2024 0.0600 0.0600 0.0550 0.0550 0.0550 243,750
Feb 23, 2024 0.0650 0.0700 0.0550 0.0600 0.0600 140,050
Feb 22, 2024 0.0700 0.0700 0.0600 0.0650 0.0650 211,650
Feb 21, 2024 0.0600 0.0700 0.0600 0.0700 0.0700 140,000
Feb 20, 2024 0.0700 0.0700 0.0650 0.0650 0.0650 140,000
Feb 16, 2024 0.0750 0.0750 0.0700 0.0700 0.0700 41,789
Feb 15, 2024 0.0650 0.0750 0.0650 0.0750 0.0750 55,718
Feb 14, 2024 0.0650 0.0750 0.0650 0.0700 0.0700 83,000
Feb 13, 2024 0.0700 0.0750 0.0700 0.0750 0.0750 15,200
Feb 12, 2024 0.0750 0.0750 0.0750 0.0750 0.0750 16,150
Feb 9, 2024 0.0650 0.0750 0.0650 0.0750 0.0750 42,000
Feb 8, 2024 0.0650 0.0700 0.0650 0.0650 0.0650 152,000
Feb 7, 2024 0.0700 0.0700 0.0650 0.0650 0.0650 147,030
Feb 6, 2024 0.0650 0.0700 0.0650 0.0650 0.0650 35,985
Feb 5, 2024 0.0700 0.0750 0.0700 0.0700 0.0700 235,500
Feb 2, 2024 0.0700 0.0700 0.0600 0.0700 0.0700 246,419
Feb 1, 2024 0.0650 0.0700 0.0650 0.0700 0.0700 594,000
Jan 31, 2024 0.0650 0.0700 0.0650 0.0700 0.0700 148,307
Jan 30, 2024 0.0750 0.0750 0.0700 0.0700 0.0700 52,000
Jan 29, 2024 0.0700 0.0700 0.0650 0.0650 0.0650 27,000
Jan 26, 2024 0.0700 0.0750 0.0650 0.0750 0.0750 50,000
Jan 25, 2024 0.0650 0.0700 0.0650 0.0700 0.0700 301,577
Jan 24, 2024 0.0750 0.0750 0.0750 0.0750 0.0750 10,500
Jan 23, 2024 0.0800 0.0800 0.0700 0.0700 0.0700 50,000
Jan 22, 2024 0.0700 0.0800 0.0700 0.0750 0.0750 235,700
Jan 19, 2024 0.0800 0.0800 0.0750 0.0800 0.0800 35,000
Jan 18, 2024 0.0700 0.0800 0.0700 0.0750 0.0750 480,108
Jan 17, 2024 0.0700 0.0750 0.0700 0.0700 0.0700 224,000
Jan 16, 2024 0.0750 0.0750 0.0700 0.0750 0.0750 48,000
Jan 15, 2024 0.0750 0.0800 0.0750 0.0750 0.0750 37,114
Jan 12, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 313,000
Jan 11, 2024 0.0700 0.0800 0.0700 0.0800 0.0800 165,000
Jan 10, 2024 0.0750 0.0800 0.0750 0.0800 0.0800 249,882
Jan 9, 2024 0.0750 0.0800 0.0750 0.0800 0.0800 86,257
Jan 8, 2024 0.0800 0.0900 0.0700 0.0800 0.0800 1,038,367
Jan 5, 2024 0.0700 0.0800 0.0700 0.0800 0.0800 238,500
Jan 4, 2024 0.0750 0.0750 0.0700 0.0750 0.0750 140,155
Jan 3, 2024 0.0700 0.0750 0.0700 0.0750 0.0750 129,947
Jan 2, 2024 0.0750 0.0750 0.0700 0.0750 0.0750 28,259
Dec 29, 2023 0.0750 0.0750 0.0750 0.0750 0.0750 18,137
Dec 28, 2023 0.0700 0.0750 0.0650 0.0700 0.0700 100,902
Dec 27, 2023 0.0700 0.0750 0.0650 0.0700 0.0700 87,016
Dec 22, 2023 0.0700 0.0700 0.0650 0.0650 0.0650 29,505
Dec 21, 2023 0.0600 0.0700 0.0600 0.0650 0.0650 151,000
Dec 20, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 64,000
Dec 19, 2023 0.0600 0.0600 0.0550 0.0600 0.0600 102,484
Dec 18, 2023 0.0650 0.0650 0.0600 0.0600 0.0600 47,000
Dec 15, 2023 0.0600 0.0600 0.0550 0.0600 0.0600 74,000
Dec 14, 2023 0.0550 0.0600 0.0550 0.0600 0.0600 10,500
Dec 13, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 2,000
Dec 12, 2023 0.0550 0.0600 0.0550 0.0550 0.0550 230,025
Dec 11, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 2,300
Dec 8, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 10,000
Dec 7, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 6,900
Dec 6, 2023 0.0650 0.0650 0.0600 0.0600 0.0600 102,431
Dec 5, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 85,750
Dec 4, 2023 0.0600 0.0650 0.0600 0.0650 0.0650 219,269
Dec 1, 2023 0.0550 0.0600 0.0550 0.0600 0.0600 128,088
Nov 30, 2023 0.0700 0.0750 0.0550 0.0550 0.0550 608,858
Nov 29, 2023 0.0650 0.0700 0.0650 0.0700 0.0700 132,425
Nov 28, 2023 0.0650 0.0650 0.0600 0.0600 0.0600 11,000
Nov 27, 2023 0.0600 0.0700 0.0600 0.0700 0.0700 231,876
Nov 24, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 34,158
Nov 23, 2023 0.0650 0.0700 0.0650 0.0700 0.0700 113,000
Nov 22, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 104,000
Nov 21, 2023 0.0650 0.0650 0.0550 0.0600 0.0600 661,411
Nov 20, 2023 0.0800 0.0800 0.0700 0.0700 0.0700 108,000
Nov 17, 2023 0.0750 0.0800 0.0700 0.0800 0.0800 96,721
Nov 16, 2023 0.0750 0.0750 0.0750 0.0750 0.0750 3,000
Nov 15, 2023 0.0800 0.0800 0.0750 0.0800 0.0800 125,560
Nov 14, 2023 0.0750 0.0750 0.0750 0.0750 0.0750 11,000
Nov 13, 2023 0.0800 0.0800 0.0750 0.0750 0.0750 12,000
Nov 10, 2023 0.0750 0.0800 0.0750 0.0750 0.0750 61,000
Nov 9, 2023 0.0750 0.0800 0.0750 0.0800 0.0800 61,693
Nov 8, 2023 0.0750 0.0750 0.0700 0.0750 0.0750 22,000
Nov 7, 2023 0.0700 0.0750 0.0700 0.0750 0.0750 162,056
Nov 6, 2023 0.0750 0.0800 0.0700 0.0750 0.0750 61,000
Nov 3, 2023 0.0800 0.0800 0.0750 0.0750 0.0750 103,582
Nov 2, 2023 0.0800 0.0850 0.0750 0.0800 0.0800 98,000
Nov 1, 2023 0.0900 0.0900 0.0850 0.0900 0.0900 54,500
Oct 31, 2023 0.0900 0.0900 0.0750 0.0800 0.0800 46,000
Oct 30, 2023 0.0900 0.0900 0.0850 0.0850 0.0850 56,900
Oct 27, 2023 0.0850 0.0900 0.0850 0.0900 0.0900 93,000
Oct 26, 2023 0.0850 0.0850 0.0850 0.0850 0.0850 -
Oct 25, 2023 0.0850 0.0850 0.0800 0.0850 0.0850 127,000
Oct 24, 2023 0.0750 0.0850 0.0750 0.0850 0.0850 171,000

Related Tickers