Portofino Resources Inc (QB) Historical Data - PFFOF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Portofino Resources Inc (QB) (PFFOF)
Portofino Resources Inc (QB) (PFFOF) Historical

Portofino Resources Inc (QB) (PFFOF)

0.0282

0.0002

(0.71%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.00135	-4.56852791878	0.02955	0.03275	0.028	63343	0.02956029	CS
4	-0.005555	-16.4568212117	0.033755	0.03535	0.028	31037	0.03018299	CS
12	-0.0243	-46.2857142857	0.0525	0.055	0.0277	27360	0.03619303	CS
26	-0.0348	-55.2380952381	0.063	0.063	0.0277	25002	0.04311585	CS
52	-0.0082	-22.5274725275	0.0364	0.0775	0.0201	40059	0.04535037	CS
156	-0.0665	-70.2217529039	0.0947	0.1365	0.018	71467	0.07653003	CS
260	-0.0024	-7.8431372549	0.0306	0.2499	0.017	113249	0.10459226	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.0282	0.0002	0.71	0.02883	0.0297	0.0282	10750
1714080420	0.028	0	0.00	0.028	0.028	0.028	0
1713994020	0.028	-0.002	-6.67	0.03	0.03	0.028	116029
1713907740	0.03	-0.00275	-8.40	0.03	0.03	0.03	20000
1713821100	0.03275	0	0.00	0.03275	0.03275	0.03275	0
1713561900	0.03275	-0.0026	-7.36	0.02955	0.03275	0.02955	54000
1713475500	0.03535	0	0.00	0.03535	0.03535	0.03535	0
1713389100	0.03535	0.00385	12.22	0.0341	0.03535	0.0341	15865
1713302940	0.0315	-0.0002	-0.63	0.0315	0.0315	0.0315	2000
1713216000	0.0317	0.0003	0.96	0.03295	0.03295	0.0317	8240
1712957160	0.0314	0	0.00	0.0314	0.0314	0.0314	0
1712870760	0.0314	0.0003	0.96	0.0314	0.0314	0.0314	15000
1712784000	0.0311	0.0011	3.67	0.03125	0.03125	0.029	54000
1712697600	0.03	0	0.00	0.03	0.03	0.03	0
1712611200	0.03	0.0013	4.53	0.03135	0.03375	0.03	5350
1712352000	0.0287	-0.005055	-14.98	0.0287	0.0287	0.0287	45000
1712265780	0.033755	0	0.00	0.033755	0.033755	0.033755	0
1712179380	0.033755	0	0.00	0.033755	0.033755	0.033755	0
1712092980	0.033755	0.005155	18.02	0.033755	0.033755	0.033755	5925
1712006400	0.0286	0	0.00	0.0286	0.0286	0.0286	0
1711660800	0.0286	-0.0029	-9.21	0.030975	0.030975	0.0286	910
1711574580	0.0315	0.0024	8.25	0.0315	0.0315	0.0315	5000
1711488540	0.0291	0.0014	5.05	0.0291	0.0291	0.0291	1000
1711401600	0.0277	-0.00355	-11.36	0.0277	0.02828	0.0277	72500
1711142880	0.03125	-0.0002	-0.64	0.033	0.033	0.03125	68000
1711056240	0.03145	-0.00625	-16.58	0.03145	0.03145	0.03145	10691
1710970140	0.0377	0.0045	13.55	0.03635	0.0377	0.036265	47007
1710883740	0.0332	-0.003	-8.29	0.0332	0.0332	0.0332	2993
1710797340	0.0362	0	0.00	0.0362	0.0362	0.0362	0
1710538140	0.0362	0	0.00	0.0362	0.0362	0.0362	0
1710451740	0.0362	-0.0038	-9.50	0.0376	0.0376	0.0362	81500
1710365340	0.04	0	0.00	0.04	0.04	0.04	0
1710278940	0.04	-0.0034	-7.83	0.0422	0.0422	0.04	42500
1710192540	0.0434	-0.0012	-2.69	0.0445	0.0445	0.0434	3853
1709936760	0.0446	0	0.00	0.0446	0.0446	0.0446	0
1709850360	0.0446	0.0015	3.48	0.044	0.0446	0.044	17080
1709763780	0.0431	0	0.00	0.0431	0.0431	0.0431	0
1709677380	0.0431	0	0.00	0.0431	0.0431	0.0431	0
1709590980	0.0431	-0.0047	-9.83	0.0437	0.0437	0.0431	36000
1709332140	0.0478	-0.0001	-0.21	0.0429	0.05	0.0429	58754
1709245440	0.0479	0.0087	22.19	0.0479	0.0479	0.0429	25207
1709159100	0.0392	0.0002	0.51	0.039	0.0392	0.039	68863
1709072940	0.039	0.00025	0.65	0.0408	0.0408	0.0371	53116
1708986360	0.03875	-0.00695	-15.21	0.0412	0.0412	0.03875	10384
1708727340	0.0457	0	0.00	0.0457	0.0457	0.0457	0
1708640940	0.0457	-0.0043	-8.60	0.0457	0.0457	0.0457	7873
1708554000	0.05	0	0.00	0.05	0.05	0.05	0
1708467600	0.05	-0.002	-3.85	0.05	0.05	0.05	1000
1708122180	0.052	0.002	4.00	0.052	0.052	0.052	10000
1708036140	0.05	0.0026	5.49	0.0504	0.0504	0.05	7500
1707949620	0.0474	-0.0017	-3.46	0.0474	0.0474	0.0474	5000
1707862800	0.0491	0	0.00	0.0491	0.0491	0.0491	0
1707776400	0.0491	0	0.00	0.0491	0.0491	0.0491	0
1707517200	0.0491	-0.0009	-1.80	0.0491	0.0491	0.0491	3525
1707431280	0.05	0.0051	11.36	0.055	0.055	0.044	19716
1707344940	0.0449	-0.0076	-14.48	0.045	0.045	0.0449	34300
1707258540	0.0525	0	0.00	0.0525	0.0525	0.0525	0
1707172140	0.0525	0.00535	11.35	0.0525	0.0525	0.0525	4000
1706912940	0.04715	0	0.00	0.04715	0.04715	0.04715	0
1706826540	0.04715	-0.00185	-3.78	0.049	0.0505	0.04715	59950
1706740140	0.049	0	0.00	0.049	0.049	0.049	10000
1706653320	0.049	-0.001	-2.00	0.049	0.049	0.049	7500
1706567340	0.05	0.0012	2.46	0.045	0.05	0.045	37142

Portofino Resources (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions