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 )

0.0182 -0.0006 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2018 4.690 4.851 4.600 4.851 136,412 +0.13(+2.84%)
Jul 30, 2018 4.750 4.763 4.650 4.717 47,725 -0.02(-0.53%)
Jul 27, 2018 4.788 4.803 4.650 4.742 90,500 -0.03(-0.59%)
Jul 26, 2018 4.860 4.900 4.731 4.770 22,948 -0.09(-1.85%)
Jul 25, 2018 4.803 4.877 4.667 4.860 52,675 +0.06(+1.25%)
Jul 24, 2018 4.880 4.908 4.685 4.800 49,764 -0.01(-0.21%)
Jul 23, 2018 4.700 4.876 4.580 4.810 130,088 +0.16(+3.50%)
Jul 20, 2018 4.609 4.750 4.560 4.647 56,111 -0.01(-0.24%)
Jul 19, 2018 4.729 4.950 4.620 4.659 79,585 -0.09(-1.97%)
Jul 18, 2018 4.764 4.800 4.629 4.752 55,465 -0.05(-1.00%)
Jul 17, 2018 4.590 4.820 4.300 4.800 308,755 +0.15(+3.14%)
Jul 16, 2018 5.042 5.042 4.640 4.654 187,049 -0.34(-6.89%)
Jul 13, 2018 4.940 5.080 4.860 4.998 106,815 -0.03(-0.60%)
Jul 12, 2018 5.192 5.270 5.010 5.028 77,320 -0.12(-2.36%)
Jul 11, 2018 5.100 5.150 4.850 5.150 100,273 -0.01(-0.19%)
Jul 10, 2018 4.906 5.240 4.820 5.160 312,339 +0.33(+6.83%)
Jul 09, 2018 4.509 4.850 4.502 4.830 217,933 +0.30(+6.67%)
Jul 06, 2018 4.652 4.652 4.470 4.528 228,738 -0.15(-3.25%)
Jul 05, 2018 4.597 4.760 4.540 4.680 222,762 -0.05(-1.13%)
Jul 03, 2018 4.734 4.734 4.734 0 -0.15(-3.00%)
Jul 02, 2018 5.040 5.050 4.860 4.880 363,971 -0.17(-3.37%)
Jun 29, 2018 5.149 5.230 5.000 5.050 143,547 -0.07(-1.29%)
Jun 28, 2018 5.043 5.209 4.990 5.116 161,055 +0.04(+0.71%)
Jun 27, 2018 5.336 5.340 5.040 5.080 201,381 -0.22(-4.15%)
Jun 26, 2018 5.204 5.300 5.060 5.300 172,515 +0.05(+0.95%)
Jun 25, 2018 5.622 5.810 5.000 5.250 372,184 -0.37(-6.66%)
Jun 22, 2018 5.838 5.840 5.570 5.625 256,116 -0.13(-2.18%)
Jun 21, 2018 5.450 5.750 5.190 5.750 465,247 +0.26(+4.77%)
Jun 20, 2018 5.834 5.850 5.372 5.488 440,790 -0.10(-1.82%)
Jun 19, 2018 5.520 5.940 5.497 5.590 569,288 -0.01(-0.18%)
Jun 18, 2018 4.980 5.620 4.850 5.600 500,242 +0.62(+12.45%)
Jun 15, 2018 5.160 4.797 4.980 257,846 -0.18(-3.49%)
Jun 14, 2018 5.420 5.500 5.120 5.160 290,836 -0.29(-5.32%)
Jun 13, 2018 5.220 5.810 5.090 5.450 774,907 +0.31(+6.03%)
Jun 12, 2018 4.736 5.170 4.736 5.140 523,791 +0.44(+9.36%)
Jun 11, 2018 4.232 4.730 4.100 4.700 345,569 +0.38(+8.87%)
Jun 08, 2018 4.290 4.380 4.098 4.317 293,363 +0.05(+1.23%)
Jun 07, 2018 4.170 4.280 4.022 4.265 127,899 +0.15(+3.76%)
Jun 06, 2018 4.260 4.270 4.000 4.110 210,242 +0.00(+0.00%)
Jun 05, 2018 4.381 4.399 4.080 4.110 242,868 -0.24(-5.56%)
Jun 04, 2018 4.219 4.503 4.190 4.352 314,741 +0.17(+4.11%)
Jun 01, 2018 3.930 4.200 3.899 4.180 262,074 +0.26(+6.63%)
May 31, 2018 3.995 4.000 3.887 3.920 40,241 +0.03(+0.77%)
May 30, 2018 3.900 3.970 3.860 3.890 89,037 +0.02(+0.52%)
May 29, 2018 3.900 3.930 3.800 3.870 152,902 -0.07(-1.78%)
May 25, 2018 3.940 3.940 3.940 0 -0.03(-0.65%)
May 24, 2018 3.995 4.090 3.930 3.966 83,231 -0.06(-1.59%)
May 23, 2018 4.083 4.140 3.890 4.030 269,547 +0.09(+2.28%)
May 22, 2018 3.923 4.021 3.920 3.940 199,590 -0.06(-1.50%)
May 21, 2018 4.000 4.050 3.850 4.000 170,431 +0.23(+6.10%)
May 18, 2018 3.797 3.820 3.749 3.770 174,695 -0.03(-0.79%)
May 17, 2018 3.734 3.802 3.650 3.800 176,982 +0.12(+3.27%)
May 16, 2018 3.775 3.810 3.600 3.680 140,894 -0.10(-2.65%)
May 15, 2018 3.710 3.940 3.430 3.780 447,203 +0.09(+2.55%)
May 11, 2018 3.686 3.686 3.686 0 +0.05(+1.26%)
May 10, 2018 3.688 3.690 3.540 3.640 102,806 +0.09(+2.54%)
May 09, 2018 3.530 3.620 3.370 3.550 68,788 +0.12(+3.50%)
May 08, 2018 3.607 3.730 3.390 3.430 179,175 -0.10(-2.83%)
May 07, 2018 3.489 3.667 3.447 3.530 153,906 +0.13(+3.82%)
May 04, 2018 3.250 3.415 3.170 3.400 54,619 +0.08(+2.53%)
May 03, 2018 3.450 3.450 3.243 3.316 92,569 -0.13(-3.88%)
May 02, 2018 3.440 3.500 3.310 3.450 95,784 -0.02(-0.58%)
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.