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 )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 21, 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 28, 2019 3.320 3.390 3.210 3.377 653,800 +0.11(+3.31%)
Jun 27, 2019 3.150 3.300 3.090 3.269 694,826 +0.11(+3.37%)
Jun 26, 2019 3.195 3.200 3.090 3.162 199,988 -0.01(-0.31%)
Jun 25, 2019 3.010 3.230 2.980 3.172 586,335 +0.17(+5.68%)
Jun 24, 2019 3.120 3.160 2.940 3.001 729,882 -0.13(-4.12%)
Jun 21, 2019 3.235 3.270 3.058 3.130 686,800 -0.16(-4.79%)
Jun 20, 2019 3.240 3.350 3.100 3.288 888,676 +0.14(+4.37%)
Jun 19, 2019 3.240 3.300 3.140 3.150 534,362 -0.16(-4.90%)
Jun 18, 2019 3.567 3.570 3.200 3.312 884,983 -0.19(-5.37%)
Jun 17, 2019 3.400 3.500 3.280 3.500 954,869 +0.36(+11.46%)
Jun 14, 2019 3.258 3.410 3.070 3.140 1,030,700 -0.14(-4.22%)
Jun 13, 2019 3.565 3.570 3.119 3.279 1,925,524 -0.25(-7.12%)
Jun 12, 2019 3.850 3.875 3.498 3.530 1,566,294 -0.38(-9.72%)
Jun 11, 2019 4.090 4.090 3.845 3.910 211,339 -0.09(-2.35%)
Jun 10, 2019 3.990 4.090 3.934 4.004 255,954 +0.06(+1.62%)
Jun 07, 2019 3.945 4.020 3.890 3.940 233,000 +0.04(+1.03%)
Jun 06, 2019 3.950 3.987 3.850 3.900 212,211 -0.05(-1.27%)
Jun 05, 2019 3.990 4.020 3.850 3.950 354,017 +0.00(+0.11%)
Jun 04, 2019 4.000 4.065 3.900 3.946 329,487 -0.04(-1.12%)
Jun 03, 2019 4.100 4.170 3.870 3.990 828,204 -0.02(-0.50%)
May 31, 2019 3.835 4.022 3.750 4.010 1,030,200 +0.13(+3.35%)
May 30, 2019 3.880 4.000 3.850 3.880 382,953 +0.02(+0.52%)
May 29, 2019 3.996 4.080 3.850 3.860 548,893 -0.18(-4.46%)
May 28, 2019 4.100 4.210 4.000 4.040 594,015 +0.07(+1.76%)
May 24, 2019 4.005 4.100 3.960 3.970 341,000 +0.05(+1.15%)
May 23, 2019 4.055 4.070 3.920 3.925 668,582 -0.16(-3.80%)
May 22, 2019 4.116 4.240 4.059 4.080 535,414 -0.02(-0.46%)
May 21, 2019 4.365 4.380 4.080 4.099 997,482 -0.12(-2.75%)
May 20, 2019 4.270 4.300 4.160 4.215 323,678 -0.04(-0.82%)
May 17, 2019 4.269 4.340 4.200 4.250 321,500 -0.05(-1.21%)
May 16, 2019 4.350 4.423 4.270 4.302 352,876 -0.06(-1.46%)
May 15, 2019 4.499 4.510 4.330 4.366 406,469 -0.05(-1.22%)
May 14, 2019 4.454 4.610 4.395 4.420 300,384 +0.02(+0.45%)
May 13, 2019 4.399 4.500 4.250 4.400 330,796 -0.14(-3.19%)
May 10, 2019 4.335 4.600 4.298 4.545 474,700 +0.18(+4.02%)
May 09, 2019 4.630 4.670 4.320 4.369 682,919 -0.27(-5.84%)
May 08, 2019 4.661 4.820 4.600 4.640 265,622 -0.05(-0.98%)
May 07, 2019 4.750 4.773 4.590 4.686 561,161 -0.13(-2.61%)
May 06, 2019 4.585 4.870 4.585 4.812 215,168 -0.06(-1.20%)
May 03, 2019 4.650 4.880 4.610 4.870 270,300 +0.22(+4.64%)
May 02, 2019 4.740 4.810 4.520 4.654 587,309 -0.10(-2.02%)
May 01, 2019 4.870 4.920 4.750 4.750 273,264 -0.08(-1.66%)
Apr 30, 2019 4.960 4.990 4.780 4.830 392,314 -0.14(-2.82%)
Apr 29, 2019 5.020 5.130 4.900 4.970 376,982 -0.04(-0.90%)
Apr 26, 2019 4.996 5.060 4.920 5.015 386,700 +0.01(+0.30%)
Apr 25, 2019 5.065 5.086 4.930 5.000 374,414 -0.08(-1.57%)
Apr 24, 2019 5.145 5.200 5.027 5.080 310,425 -0.11(-2.12%)
Apr 23, 2019 5.306 5.320 5.150 5.190 312,040 -0.12(-2.26%)
Apr 22, 2019 5.171 5.350 5.026 5.310 611,999 +0.19(+3.71%)
Apr 18, 2019 5.264 5.401 5.080 5.120 1,432,600 +0.15(+2.94%)
Apr 17, 2019 4.600 4.974 4.570 4.974 407,567 +0.38(+8.22%)
Apr 16, 2019 4.498 4.782 4.445 4.596 916,529 +0.08(+1.68%)
Apr 15, 2019 4.680 4.720 4.415 4.520 869,392 -0.16(-3.42%)
Apr 12, 2019 4.760 4.823 4.550 4.680 993,300 +0.05(+1.13%)
Apr 11, 2019 4.980 5.130 4.545 4.628 1,947,619 -0.42(-8.37%)
Apr 10, 2019 5.040 5.235 5.020 5.050 561,746 +0.02(+0.40%)
Apr 09, 2019 5.382 5.470 4.962 5.030 1,198,455 -0.37(-6.85%)
Apr 08, 2019 5.565 5.570 5.380 5.400 447,419 -0.09(-1.71%)
Apr 05, 2019 5.500 5.581 5.420 5.494 468,200 +0.04(+0.70%)
Apr 04, 2019 5.600 5.760 5.445 5.456 465,268 -0.17(-3.09%)
Apr 03, 2019 5.676 5.903 5.600 5.630 723,455 -0.07(-1.24%)
Apr 02, 2019 5.540 5.703 5.250 5.701 1,446,108 +0.08(+1.44%)
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.