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 +0.0010 (+5.26%)
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 (%)
Dec 31, 2018 4.050 4.152 4.000 4.078 139,900 +0.09(+2.20%)
Dec 28, 2018 3.886 4.065 3.886 3.990 205,500 +0.15(+3.97%)
Dec 27, 2018 3.717 4.020 3.717 3.837 66,083 -0.13(-3.34%)
Dec 26, 2018 3.870 4.040 3.800 3.970 78,292 +0.16(+4.20%)
Dec 24, 2018 3.608 3.940 3.550 3.810 188,900 +0.05(+1.30%)
Dec 21, 2018 4.010 4.060 3.720 3.761 382,600 -0.39(-9.31%)
Dec 20, 2018 4.011 4.147 3.930 4.147 252,271 -0.00(-0.07%)
Dec 19, 2018 4.309 4.309 4.000 4.150 247,457 -0.05(-1.19%)
Dec 18, 2018 4.240 4.400 4.126 4.200 82,111 -0.12(-2.85%)
Dec 17, 2018 4.297 4.440 4.230 4.323 197,638 +0.00(+0.07%)
Dec 14, 2018 4.119 4.440 4.020 4.320 188,400 +0.10(+2.37%)
Dec 13, 2018 4.557 4.570 4.162 4.220 129,236 -0.28(-6.28%)
Dec 12, 2018 4.683 4.850 4.500 4.503 194,351 -0.16(-3.37%)
Dec 11, 2018 4.610 4.820 4.595 4.660 204,088 +0.11(+2.42%)
Dec 10, 2018 4.564 4.600 4.180 4.550 256,145 +0.25(+5.79%)
Dec 07, 2018 4.250 4.500 4.102 4.301 469,500 +0.24(+5.86%)
Dec 06, 2018 3.560 4.221 3.340 4.063 928,310 +0.11(+2.85%)
Dec 04, 2018 4.401 4.514 3.884 3.950 566,600 -0.50(-11.18%)
Dec 03, 2018 4.690 4.700 4.400 4.447 199,237 -0.08(-1.83%)
Nov 30, 2018 4.630 4.740 4.497 4.530 110,800 -0.15(-3.17%)
Nov 29, 2018 4.623 4.739 4.550 4.678 110,656 +0.09(+2.01%)
Nov 28, 2018 4.354 4.710 4.344 4.586 291,916 +0.08(+1.69%)
Nov 27, 2018 4.759 4.854 4.510 4.510 134,188 -0.33(-6.82%)
Nov 26, 2018 4.727 4.858 4.620 4.840 152,077 +0.22(+4.76%)
Nov 23, 2018 4.700 4.800 4.610 4.620 56,200 -0.08(-1.74%)
Nov 21, 2018 4.702 4.702 4.702 0 +0.03(+0.68%)
Nov 20, 2018 4.910 4.914 4.630 4.670 224,868 -0.38(-7.52%)
Nov 19, 2018 4.811 5.050 4.630 5.050 265,621 +0.17(+3.48%)
Nov 16, 2018 4.846 4.953 4.710 4.880 144,100 +0.18(+3.83%)
Nov 15, 2018 4.561 4.900 4.507 4.700 220,793 +0.00(+0.00%)
Nov 14, 2018 4.950 4.975 4.598 4.700 282,107 -0.25(-5.05%)
Nov 13, 2018 5.182 5.300 4.884 4.950 188,507 -0.15(-2.94%)
Nov 12, 2018 5.388 5.515 5.057 5.100 174,608 -0.28(-5.20%)
Nov 09, 2018 5.490 5.500 5.180 5.380 241,300 -0.17(-3.06%)
Nov 08, 2018 5.729 5.888 5.500 5.550 275,033 -0.37(-6.19%)
Nov 07, 2018 5.930 6.032 5.300 5.916 544,943 +0.29(+5.08%)
Nov 06, 2018 5.550 5.654 5.245 5.630 256,673 +0.13(+2.36%)
Nov 05, 2018 5.540 5.834 5.477 5.500 339,020 +0.13(+2.42%)
Nov 02, 2018 5.260 5.440 5.125 5.370 269,000 +0.26(+5.09%)
Nov 01, 2018 4.762 5.200 4.720 5.110 192,103 +0.41(+8.77%)
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%)
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.