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 )

0.0168 -0.0020 (-10.64%)
Streaming Delayed Price Updated: 2:28 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 (%)
Jun 30, 2020 0.2110 0.2110 0.1800 0.1800 264,670 -0.01(-5.51%)
Jun 29, 2020 0.1875 0.1950 0.1850 0.1905 257,367 +0.00(+0.26%)
Jun 26, 2020 0.1780 0.1980 0.1780 0.1900 257,100 -0.01(-5.00%)
Jun 25, 2020 0.1867 0.2000 0.1800 0.2000 358,102 +0.02(+8.99%)
Jun 24, 2020 0.1900 0.1900 0.1800 0.1835 400,366 -0.00(-1.56%)
Jun 23, 2020 0.2150 0.2200 0.1800 0.1864 1,641,128 -0.04(-18.21%)
Jun 22, 2020 0.2373 0.2450 0.2087 0.2279 458,902 -0.02(-6.18%)
Jun 19, 2020 0.2101 0.2500 0.2082 0.2429 309,300 +0.01(+5.61%)
Jun 18, 2020 0.1980 0.2300 0.1980 0.2300 303,658 +0.02(+10.05%)
Jun 17, 2020 0.2266 0.2380 0.2000 0.2090 393,977 -0.02(-8.33%)
Jun 16, 2020 0.1910 0.2300 0.1910 0.2280 510,768 +0.01(+4.59%)
Jun 15, 2020 0.2000 0.2223 0.1890 0.2180 949,134 -0.00(-0.46%)
Jun 12, 2020 0.2000 0.2376 0.1700 0.2190 3,023,000 -0.10(-31.00%)
Jun 11, 2020 0.3500 0.3616 0.3086 0.3174 855,127 -0.06(-15.27%)
Jun 10, 2020 0.4000 0.4049 0.3601 0.3746 366,417 -0.02(-5.76%)
Jun 09, 2020 0.3842 0.3992 0.3500 0.3975 486,765 +0.01(+2.98%)
Jun 08, 2020 0.3658 0.3970 0.3329 0.3860 731,771 +0.07(+20.62%)
Jun 05, 2020 0.3399 0.3500 0.3000 0.3200 453,700 +0.00(+0.00%)
Jun 04, 2020 0.2940 0.3459 0.2910 0.3200 485,696 -0.01(-3.03%)
Jun 03, 2020 0.2850 0.3390 0.2711 0.3300 562,129 +0.05(+17.86%)
Jun 02, 2020 0.2768 0.2989 0.2647 0.2800 176,185 +0.00(+0.00%)
Jun 01, 2020 0.2751 0.3150 0.2700 0.2800 616,238 -0.03(-8.88%)
May 29, 2020 0.3271 0.3466 0.2800 0.3073 679,900 -0.03(-7.99%)
May 28, 2020 0.3890 0.4273 0.3340 0.3340 1,154,748 -0.06(-15.87%)
May 27, 2020 0.3500 0.4264 0.3400 0.3970 1,724,819 +0.06(+16.76%)
May 26, 2020 0.3360 0.3630 0.2982 0.3400 1,417,985 +0.10(+39.75%)
May 22, 2020 0.2050 0.2500 0.2050 0.2433 1,150,700 +0.02(+10.59%)
May 21, 2020 0.2085 0.2250 0.1997 0.2200 413,832 +0.01(+5.21%)
May 20, 2020 0.2212 0.2285 0.1950 0.2091 733,902 +0.00(+1.50%)
May 19, 2020 0.1940 0.2100 0.1790 0.2060 713,376 +0.02(+13.31%)
May 18, 2020 0.1520 0.1900 0.1520 0.1818 728,456 +0.01(+6.32%)
May 15, 2020 0.1570 0.1860 0.1570 0.1710 437,300 -0.00(-0.06%)
May 14, 2020 0.1545 0.1755 0.1543 0.1711 416,986 +0.01(+6.27%)
May 13, 2020 0.1755 0.1755 0.1570 0.1610 334,548 -0.01(-5.85%)
May 12, 2020 0.1700 0.1800 0.1600 0.1710 396,140 -0.01(-3.39%)
May 11, 2020 0.1930 0.1944 0.1736 0.1770 315,890 -0.01(-7.33%)
May 08, 2020 0.1765 0.2021 0.1750 0.1910 346,700 +0.00(+1.06%)
May 07, 2020 0.1800 0.2015 0.1750 0.1890 151,227 +0.00(+2.16%)
May 06, 2020 0.1792 0.2000 0.1700 0.1850 407,258 -0.00(-0.27%)
May 05, 2020 0.1875 0.1998 0.1762 0.1855 188,471 -0.00(-0.86%)
May 04, 2020 0.1835 0.1990 0.1800 0.1871 208,574 -0.00(-1.53%)
May 01, 2020 0.1910 0.2025 0.1830 0.1900 528,400 -0.01(-6.22%)
Apr 30, 2020 0.1860 0.2100 0.1860 0.2026 606,099 -0.00(-1.22%)
Apr 29, 2020 0.2060 0.2370 0.2015 0.2051 874,940 -0.00(-2.33%)
Apr 28, 2020 0.2320 0.2334 0.2000 0.2100 709,503 +0.00(+0.00%)
Apr 27, 2020 0.1868 0.2318 0.1835 0.2100 1,131,239 +0.03(+14.44%)
Apr 24, 2020 0.1970 0.2070 0.1720 0.1835 288,300 -0.01(-3.37%)
Apr 23, 2020 0.2090 0.2100 0.1855 0.1899 1,081,625 -0.02(-7.37%)
Apr 22, 2020 0.1990 0.2400 0.1750 0.2050 2,250,007 +0.03(+17.14%)
Apr 21, 2020 0.1575 0.1769 0.1575 0.1750 398,587 +0.00(+0.81%)
Apr 20, 2020 0.1850 0.1850 0.1620 0.1736 610,773 +0.00(+0.52%)
Apr 17, 2020 0.1780 0.1822 0.1619 0.1727 698,400 -0.01(-4.06%)
Apr 16, 2020 0.1800 0.1825 0.1630 0.1800 608,851 +0.00(+1.81%)
Apr 15, 2020 0.1670 0.1869 0.1670 0.1768 465,563 -0.00(-1.78%)
Apr 14, 2020 0.2020 0.2020 0.1760 0.1800 481,359 +0.00(+0.00%)
Apr 13, 2020 0.2010 0.2010 0.1800 0.1800 1,005,217 -0.01(-3.23%)
Apr 09, 2020 0.2010 0.2054 0.1800 0.1860 833,100 -0.01(-5.73%)
Apr 08, 2020 0.2080 0.2080 0.1700 0.1973 1,299,478 +0.00(+2.44%)
Apr 07, 2020 0.1875 0.2230 0.1800 0.1926 3,349,829 +0.01(+7.90%)
Apr 06, 2020 0.2138 0.2607 0.1559 0.1785 8,896,407 -0.29(-61.94%)
Apr 03, 2020 0.4475 0.4900 0.4120 0.4690 279,000 -0.00(-0.21%)
Apr 02, 2020 0.4505 0.4999 0.4400 0.4700 228,990 +0.02(+5.40%)
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.