Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 +0.0002 (+1.05%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 23, 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 (%)
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%)
Aug 01, 2019 2.845 2.892 2.660 2.670 386,136 -0.15(-5.24%)
Jul 31, 2019 2.750 2.939 2.732 2.817 642,703 +0.11(+3.97%)
Jul 30, 2019 2.630 2.725 2.620 2.710 230,426 +0.03(+1.12%)
Jul 29, 2019 2.850 2.865 2.660 2.680 322,495 -0.08(-2.90%)
Jul 26, 2019 2.640 2.790 2.596 2.760 500,000 +0.15(+5.75%)
Jul 25, 2019 2.680 2.735 2.605 2.610 218,723 -0.14(-4.98%)
Jul 24, 2019 2.500 2.753 2.450 2.747 812,797 +0.21(+8.14%)
Jul 23, 2019 2.750 2.796 2.510 2.540 1,510,808 -0.20(-7.30%)
Jul 22, 2019 2.890 2.910 2.700 2.740 338,990 -0.12(-4.20%)
Jul 19, 2019 2.815 2.890 2.761 2.860 184,900 +0.06(+2.14%)
Jul 18, 2019 2.960 2.980 2.797 2.800 417,857 -0.16(-5.50%)
Jul 17, 2019 2.900 3.014 2.850 2.963 462,080 +0.13(+4.70%)
Jul 16, 2019 2.860 2.900 2.803 2.830 202,670 +0.02(+0.78%)
Jul 15, 2019 2.750 2.850 2.750 2.808 451,116 +0.06(+2.30%)
Jul 12, 2019 2.860 2.890 2.700 2.745 638,200 -0.13(-4.49%)
Jul 11, 2019 2.760 2.984 2.756 2.874 496,153 +0.10(+3.75%)
Jul 10, 2019 2.800 2.910 2.760 2.770 630,039 -0.03(-1.07%)
Jul 09, 2019 2.930 2.930 2.750 2.800 1,254,614 -0.13(-4.36%)
Jul 08, 2019 3.070 3.075 2.900 2.928 519,942 -0.14(-4.64%)
Jul 05, 2019 3.100 3.150 3.017 3.070 265,900 -0.10(-3.15%)
Jul 03, 2019 3.230 3.270 3.097 3.170 347,800 -0.05(-1.55%)
Jul 02, 2019 3.411 3.430 3.210 3.220 456,261 -0.20(-5.85%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.