Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ianthus Capital Holdings Inc (OP: ITHUF )

0.0192 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.577 4.859 4.425 4.698 275,396 +0.35(+8.03%)
Oct 30, 2018 4.345 4.690 4.130 4.349 501,130 -0.00(-0.00%)
Oct 29, 2018 4.960 5.020 4.289 4.349 567,996 -0.52(-10.70%)
Oct 26, 2018 4.873 5.180 4.850 4.870 347,300 -0.03(-0.62%)
Oct 25, 2018 4.860 5.160 4.850 4.900 303,755 +0.05(+1.04%)
Oct 24, 2018 5.362 5.686 4.850 4.850 264,554 -0.57(-10.48%)
Oct 23, 2018 4.663 5.657 4.570 5.418 895,613 +0.19(+3.58%)
Oct 22, 2018 5.770 5.960 5.050 5.231 699,696 -0.48(-8.40%)
Oct 19, 2018 6.250 6.473 5.700 5.710 568,200 -0.54(-8.70%)
Oct 18, 2018 6.000 6.623 5.993 6.254 1,169,666 +0.44(+7.64%)
Oct 17, 2018 5.333 5.900 4.997 5.810 340,645 +0.31(+5.64%)
Oct 16, 2018 5.890 5.960 5.399 5.500 417,003 -0.27(-4.68%)
Oct 15, 2018 5.605 5.818 5.447 5.770 407,897 +0.32(+5.87%)
Oct 12, 2018 4.990 5.476 4.990 5.450 367,200 +0.54(+11.00%)
Oct 11, 2018 4.830 5.177 4.520 4.910 766,133 -0.09(-1.73%)
Oct 10, 2018 5.311 5.403 4.996 4.996 410,493 -0.36(-6.79%)
Oct 09, 2018 5.540 5.670 5.330 5.360 256,901 -0.29(-5.13%)
Oct 08, 2018 5.490 5.650 5.420 5.650 101,397 +0.10(+1.80%)
Oct 05, 2018 5.879 5.880 5.510 5.550 297,700 -0.25(-4.31%)
Oct 04, 2018 5.717 5.890 5.600 5.800 198,268 -0.08(-1.36%)
Oct 03, 2018 5.945 6.040 5.800 5.880 117,660 -0.09(-1.55%)
Oct 02, 2018 5.912 6.100 5.894 5.973 135,145 +0.04(+0.70%)
Oct 01, 2018 5.895 6.200 5.890 5.931 192,329 +0.05(+0.89%)
Sep 28, 2018 5.880 6.010 5.611 5.879 244,800 +0.02(+0.41%)
Sep 27, 2018 6.100 6.110 5.821 5.855 251,981 -0.24(-4.01%)
Sep 26, 2018 6.060 6.200 5.960 6.099 114,794 -0.08(-1.33%)
Sep 25, 2018 6.089 6.320 5.998 6.181 187,482 +0.15(+2.42%)
Sep 24, 2018 6.140 6.271 6.000 6.035 159,442 -0.09(-1.54%)
Sep 21, 2018 6.460 6.490 6.130 6.130 212,000 -0.32(-4.96%)
Sep 20, 2018 6.249 6.450 6.170 6.450 327,182 +0.10(+1.57%)
Sep 19, 2018 6.600 6.720 6.000 6.350 660,097 -0.16(-2.46%)
Sep 18, 2018 6.380 6.606 6.100 6.510 564,080 +0.26(+4.16%)
Sep 17, 2018 5.742 6.290 5.550 6.250 753,881 +0.73(+13.22%)
Sep 14, 2018 5.300 5.708 5.046 5.520 2,067,200 -0.36(-6.12%)
Sep 13, 2018 6.586 6.740 5.880 5.880 717,079 -0.90(-13.29%)
Sep 12, 2018 7.250 7.270 6.540 6.782 595,283 -0.17(-2.39%)
Sep 11, 2018 6.560 7.010 6.494 6.948 588,634 +0.48(+7.38%)
Sep 10, 2018 5.919 6.470 5.880 6.470 573,256 +0.63(+10.83%)
Sep 07, 2018 5.880 5.960 5.734 5.838 130,100 -0.11(-1.85%)
Sep 06, 2018 5.993 6.050 5.670 5.948 225,287 -0.05(-0.86%)
Sep 05, 2018 6.088 6.220 5.610 6.000 639,828 +0.10(+1.69%)
Sep 04, 2018 5.767 5.970 5.597 5.900 585,365 +0.33(+5.85%)
Aug 31, 2018 5.574 5.574 5.574 0 +0.17(+3.22%)
Aug 30, 2018 5.653 5.850 5.260 5.400 484,056 -0.37(-6.40%)
Aug 29, 2018 5.256 5.820 4.920 5.769 785,941 +0.57(+10.92%)
Aug 28, 2018 5.205 5.230 4.950 5.201 213,056 +0.06(+1.19%)
Aug 27, 2018 4.798 5.234 4.582 5.140 603,008 +0.22(+4.47%)
Aug 24, 2018 5.035 5.160 4.760 4.920 294,900 -0.05(-1.01%)
Aug 23, 2018 4.872 5.058 4.800 4.970 115,247 +0.12(+2.47%)
Aug 22, 2018 4.890 4.938 4.610 4.850 147,965 -0.04(-0.82%)
Aug 21, 2018 5.094 5.110 4.840 4.890 182,057 -0.06(-1.21%)
Aug 20, 2018 5.015 5.260 4.925 4.950 359,117 -0.01(-0.20%)
Aug 17, 2018 4.950 5.010 4.800 4.960 105,000 +0.09(+1.84%)
Aug 16, 2018 5.054 5.070 4.842 4.870 208,032 -0.09(-1.79%)
Aug 15, 2018 5.257 5.257 4.797 4.959 189,118 +0.11(+2.25%)
Aug 14, 2018 4.951 5.100 4.850 4.850 145,620 -0.17(-3.36%)
Aug 13, 2018 5.128 5.150 4.900 5.019 127,788 -0.12(-2.36%)
Aug 10, 2018 5.305 5.480 5.062 5.140 92,400 -0.17(-3.18%)
Aug 09, 2018 5.380 5.400 4.890 5.309 289,311 -0.09(-1.69%)
Aug 08, 2018 5.518 5.598 5.221 5.400 150,516 -0.12(-2.17%)
Aug 07, 2018 5.656 5.820 5.496 5.520 241,117 +0.09(+1.66%)
Aug 06, 2018 5.500 5.550 5.410 5.430 91,820 -0.03(-0.58%)
Aug 03, 2018 5.293 5.462 5.285 5.462 280,300 +0.26(+5.06%)
Aug 02, 2018 5.015 5.296 4.980 5.199 271,418 +0.20(+3.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.