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 )

0.0180 -0.0008 (-4.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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, 2019 1.700 1.750 1.610 1.641 388,353 -0.11(-6.23%)
Oct 30, 2019 1.780 1.800 1.692 1.750 356,058 -0.04(-2.23%)
Oct 29, 2019 1.840 1.840 1.660 1.790 408,616 -0.05(-2.97%)
Oct 28, 2019 1.710 1.870 1.710 1.845 348,318 +0.06(+3.64%)
Oct 25, 2019 1.800 1.830 1.700 1.780 394,000 +0.02(+1.14%)
Oct 24, 2019 1.850 1.850 1.744 1.760 594,377 -0.05(-2.76%)
Oct 23, 2019 1.652 1.832 1.610 1.810 466,827 +0.15(+9.04%)
Oct 22, 2019 1.850 1.850 1.650 1.660 456,118 -0.10(-5.47%)
Oct 21, 2019 1.520 1.790 1.480 1.756 1,058,553 +0.22(+14.03%)
Oct 18, 2019 1.650 1.650 1.448 1.540 448,000 +0.01(+0.65%)
Oct 17, 2019 1.530 1.600 1.410 1.530 690,953 +0.07(+4.79%)
Oct 16, 2019 1.360 1.490 1.300 1.460 555,482 +0.08(+5.80%)
Oct 15, 2019 1.240 1.450 1.220 1.380 1,330,966 +0.14(+11.29%)
Oct 14, 2019 1.175 1.303 1.060 1.240 726,145 +0.06(+5.29%)
Oct 11, 2019 1.150 1.260 1.150 1.178 889,600 +0.03(+2.41%)
Oct 10, 2019 1.242 1.305 1.150 1.150 944,665 -0.15(-11.54%)
Oct 09, 2019 1.220 1.310 1.220 1.300 324,488 +0.02(+1.56%)
Oct 08, 2019 1.360 1.360 1.240 1.280 672,775 -0.08(-5.88%)
Oct 07, 2019 1.475 1.484 1.330 1.360 452,721 -0.09(-6.21%)
Oct 04, 2019 1.550 1.580 1.450 1.450 580,500 -0.09(-6.09%)
Oct 03, 2019 1.547 1.560 1.420 1.544 893,002 +0.06(+3.78%)
Oct 02, 2019 1.300 1.500 1.168 1.488 1,803,832 +0.18(+13.74%)
Oct 01, 2019 1.420 1.450 1.300 1.308 1,224,782 -0.10(-7.23%)
Sep 30, 2019 1.520 1.550 1.390 1.410 1,319,696 -0.11(-6.98%)
Sep 27, 2019 1.660 1.732 1.460 1.516 1,232,000 -0.17(-10.33%)
Sep 26, 2019 1.940 1.950 1.690 1.690 1,031,601 -0.18(-9.42%)
Sep 25, 2019 1.887 1.900 1.700 1.866 1,096,600 -0.02(-1.25%)
Sep 24, 2019 2.040 2.080 1.881 1.890 820,801 -0.14(-6.90%)
Sep 23, 2019 2.099 2.160 2.026 2.030 268,903 -0.10(-4.69%)
Sep 20, 2019 2.150 2.150 2.042 2.130 479,200 -0.02(-1.04%)
Sep 19, 2019 2.050 2.219 2.030 2.152 1,096,000 +0.13(+6.47%)
Sep 18, 2019 2.070 2.100 1.980 2.022 523,857 -0.05(-2.34%)
Sep 17, 2019 2.136 2.140 2.010 2.070 797,612 -0.05(-2.36%)
Sep 16, 2019 2.270 2.320 2.113 2.120 647,071 -0.15(-6.61%)
Sep 13, 2019 2.330 2.410 2.217 2.270 620,800 -0.09(-3.69%)
Sep 12, 2019 2.450 2.470 2.349 2.357 343,907 -0.09(-3.80%)
Sep 11, 2019 2.459 2.541 2.400 2.450 408,057 -0.03(-1.21%)
Sep 10, 2019 2.411 2.507 2.360 2.480 357,220 +0.07(+2.99%)
Sep 09, 2019 2.610 2.641 2.336 2.408 686,351 -0.17(-6.67%)
Sep 06, 2019 2.728 2.740 2.550 2.580 581,500 -0.10(-3.66%)
Sep 05, 2019 2.482 2.720 2.465 2.678 435,339 +0.15(+5.85%)
Sep 04, 2019 2.537 2.580 2.440 2.530 151,994 +0.06(+2.43%)
Sep 03, 2019 2.540 2.540 2.400 2.470 360,399 -0.01(-0.23%)
Aug 30, 2019 2.501 2.540 2.447 2.476 176,900 -0.01(-0.57%)
Aug 29, 2019 2.485 2.530 2.440 2.490 365,113 -0.01(-0.40%)
Aug 28, 2019 2.390 2.508 2.370 2.500 255,049 +0.11(+4.60%)
Aug 27, 2019 2.570 2.570 2.380 2.390 629,105 -0.14(-5.54%)
Aug 26, 2019 2.480 2.600 2.360 2.530 382,364 +0.05(+2.02%)
Aug 23, 2019 2.490 2.530 2.400 2.480 392,000 -0.01(-0.40%)
Aug 22, 2019 2.526 2.570 2.448 2.490 308,428 -0.05(-1.97%)
Aug 21, 2019 2.550 2.590 2.500 2.540 149,686 +0.04(+1.60%)
Aug 20, 2019 2.553 2.553 2.370 2.500 371,199 -0.02(-0.79%)
Aug 19, 2019 2.562 2.620 2.410 2.520 288,301 -0.03(-1.07%)
Aug 16, 2019 2.460 2.627 2.455 2.547 210,800 +0.09(+3.54%)
Aug 15, 2019 2.700 2.735 2.349 2.460 489,582 -0.25(-9.36%)
Aug 14, 2019 2.830 2.900 2.650 2.714 509,379 -0.13(-4.64%)
Aug 13, 2019 2.820 2.980 2.750 2.846 315,769 +0.06(+2.25%)
Aug 12, 2019 2.920 2.920 2.754 2.783 368,105 -0.17(-5.65%)
Aug 09, 2019 3.070 3.150 2.930 2.950 306,600 -0.18(-5.75%)
Aug 08, 2019 3.150 3.220 2.995 3.130 329,908 -0.04(-1.18%)
Aug 07, 2019 3.085 3.220 3.000 3.167 431,404 -0.01(-0.39%)
Aug 06, 2019 2.890 3.186 2.840 3.180 744,957 +0.28(+9.66%)
Aug 05, 2019 2.860 2.900 2.801 2.900 283,691 +0.00(+0.06%)
Aug 02, 2019 2.775 2.914 2.670 2.898 514,100 +0.23(+8.55%)
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.