Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ianthus Capital Holdings Inc (CSE: IAN )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 1:00 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 (%)
May 31, 2019 5.110 5.440 5.080 5.440 537,165 +0.19(+3.62%)
May 30, 2019 5.310 5.380 5.190 5.250 240,860 +0.01(+0.19%)
May 29, 2019 5.380 5.430 5.190 5.240 441,337 -0.22(-4.03%)
May 28, 2019 5.500 5.690 5.440 5.460 515,054 -0.02(-0.36%)
May 27, 2019 5.400 5.480 5.310 5.480 116,309 +0.12(+2.24%)
May 24, 2019 5.360 5.500 5.330 5.360 400,833 +0.07(+1.32%)
May 23, 2019 5.500 5.500 5.290 5.290 570,349 -0.18(-3.29%)
May 22, 2019 5.500 5.670 5.430 5.470 696,694 -0.01(-0.18%)
May 21, 2019 5.860 5.860 5.460 5.480 938,162 -0.23(-4.03%)
May 17, 2019 5.710 5.710 5.710 0 -0.09(-1.55%)
May 16, 2019 5.810 5.940 5.760 5.800 274,339 -0.03(-0.51%)
May 15, 2019 6.050 6.050 5.820 5.830 454,329 -0.11(-1.85%)
May 14, 2019 6.010 6.200 5.920 5.940 311,634 -0.01(-0.17%)
May 13, 2019 5.900 6.030 5.680 5.950 254,107 -0.12(-1.98%)
May 10, 2019 5.860 6.190 5.750 6.070 577,585 +0.21(+3.58%)
May 09, 2019 6.200 6.200 5.810 5.860 825,228 -0.39(-6.24%)
May 08, 2019 6.270 6.500 6.230 6.250 209,647 -0.10(-1.57%)
May 07, 2019 6.390 6.430 6.170 6.350 469,943 -0.10(-1.55%)
May 06, 2019 6.200 6.530 6.190 6.450 288,940 -0.12(-1.83%)
May 03, 2019 6.350 6.570 6.210 6.570 713,235 +0.29(+4.62%)
May 02, 2019 6.340 6.390 6.090 6.280 641,488 -0.14(-2.18%)
May 01, 2019 6.540 6.590 6.380 6.420 244,901 -0.08(-1.23%)
Apr 30, 2019 6.680 6.680 6.410 6.500 452,084 -0.16(-2.40%)
Apr 29, 2019 6.720 6.910 6.590 6.660 361,747 -0.11(-1.62%)
Apr 26, 2019 6.740 6.800 6.650 6.770 266,967 +0.03(+0.45%)
Apr 25, 2019 6.820 6.850 6.650 6.740 286,696 -0.09(-1.32%)
Apr 24, 2019 6.950 6.980 6.800 6.830 332,132 -0.17(-2.43%)
Apr 23, 2019 7.100 7.120 6.910 7.000 401,141 -0.08(-1.13%)
Apr 22, 2019 6.910 7.150 6.720 7.080 600,023 +0.23(+3.36%)
Apr 18, 2019 6.850 6.850 6.850 0 +0.22(+3.32%)
Apr 17, 2019 6.130 6.630 6.060 6.630 850,927 +0.52(+8.51%)
Apr 16, 2019 6.080 6.390 6.060 6.110 1,366,797 +0.07(+1.16%)
Apr 15, 2019 6.150 6.220 5.910 6.040 1,113,654 -0.21(-3.36%)
Apr 12, 2019 6.310 6.420 6.080 6.250 1,324,149 +0.07(+1.13%)
Apr 11, 2019 6.750 6.790 6.070 6.180 2,869,042 -0.54(-8.04%)
Apr 10, 2019 6.760 6.970 6.700 6.720 935,430 +0.01(+0.15%)
Apr 09, 2019 7.150 7.200 6.620 6.710 1,623,323 -0.51(-7.06%)
Apr 08, 2019 7.410 7.410 7.170 7.220 504,885 -0.14(-1.90%)
Apr 05, 2019 7.370 7.460 7.260 7.360 533,116 +0.08(+1.10%)
Apr 04, 2019 7.520 7.690 7.280 7.280 764,647 -0.24(-3.19%)
Apr 03, 2019 7.560 7.870 7.450 7.520 1,223,874 -0.09(-1.18%)
Apr 02, 2019 7.150 7.610 6.990 7.610 1,670,986 +0.13(+1.74%)
Apr 01, 2019 7.510 7.550 7.450 7.480 826,952 +0.05(+0.67%)
Mar 29, 2019 7.550 7.580 7.350 7.430 880,924 -0.02(-0.27%)
Mar 28, 2019 7.590 7.680 7.380 7.450 930,595 -0.27(-3.50%)
Mar 27, 2019 7.700 7.850 7.380 7.720 1,043,554 -0.04(-0.52%)
Mar 26, 2019 7.770 7.900 7.370 7.760 997,834 +0.05(+0.65%)
Mar 25, 2019 8.030 8.200 7.520 7.710 2,107,948 -0.28(-3.50%)
Mar 22, 2019 7.800 8.180 7.530 7.990 2,776,564 +0.28(+3.63%)
Mar 21, 2019 7.200 7.710 7.180 7.710 1,962,400 +0.48(+6.64%)
Mar 20, 2019 7.450 7.490 7.160 7.230 1,001,383 -0.16(-2.17%)
Mar 19, 2019 7.710 7.800 7.340 7.390 1,105,370 -0.20(-2.64%)
Mar 18, 2019 7.220 7.610 7.120 7.590 1,403,038 +0.34(+4.69%)
Mar 15, 2019 7.000 7.250 6.900 7.250 887,570 +0.23(+3.28%)
Mar 14, 2019 6.900 7.150 6.850 7.020 620,051 +0.07(+1.01%)
Mar 13, 2019 6.830 6.980 6.760 6.950 446,766 +0.09(+1.31%)
Mar 12, 2019 6.860 7.000 6.830 6.860 541,066 +0.00(+0.00%)
Mar 11, 2019 6.730 7.050 6.720 6.860 635,632 +0.16(+2.39%)
Mar 08, 2019 6.700 6.750 6.510 6.700 1,132,086 -0.16(-2.33%)
Mar 07, 2019 7.110 7.120 6.780 6.860 732,658 -0.30(-4.19%)
Mar 06, 2019 7.260 7.420 7.150 7.160 299,301 -0.22(-2.98%)
Mar 05, 2019 7.160 7.380 7.160 7.380 355,346 +0.18(+2.50%)
Mar 04, 2019 7.110 7.480 7.050 7.200 1,153,523 -0.10(-1.37%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.