CC, PORTAL29555-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, PORTAL29555-USD: Portal Gaming

14 Aug 2025

LAST: 0.0453	CHANGE: 0.01	OPEN: 0.0529	HIGH: 0.0535	ASK: 0.0000	VOLUME: 15.41M
LAST: 0.0453	CHG(%): 1.87	PREV: 0.3096	LOW: 0.0443	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.0529	0.0535	0.0443	0.0453	15.41M
13 Aug 25	0.0503	0.0532	0.0497	0.0529	13.52M
12 Aug 25	0.0486	0.0517	0.0476	0.0503	12.96M
11 Aug 25	0.0537	0.0550	0.0479	0.0486	16.1M
10 Aug 25	0.0558	0.0568	0.0521	0.0537	14.11M
09 Aug 25	0.0508	0.0569	0.0501	0.0558	16.74M
08 Aug 25	0.0494	0.0514	0.0486	0.0508	17.71M
07 Aug 25	0.0445	0.0507	0.0439	0.0494	18.18M
06 Aug 25	0.0438	0.0452	0.0421	0.0445	10.93M
05 Aug 25	0.0472	0.0473	0.0427	0.0438	12.05M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.31
MA20:	0.36
MA50:	0.32
MA200:	0.25
STO9:	13.21
RSI14:	32.09
WPR14:	-93.38
MTM14:	-0.05
ROC14:	-0.14
Week High:	0.05
Week Low:	0.04
Month High:	0.08
Month Low:	0.04
Volatility:	101.47