Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ianthus Capital Holdings Inc (OP: ITHUF )

0.0188 +0.0010 (+5.62%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 29, 2020 0.3271 0.3466 0.2800 0.3073 679,900 -0.03(-7.99%)
May 28, 2020 0.3890 0.4273 0.3340 0.3340 1,154,748 -0.06(-15.87%)
May 27, 2020 0.3500 0.4264 0.3400 0.3970 1,724,819 +0.06(+16.76%)
May 26, 2020 0.3360 0.3630 0.2982 0.3400 1,417,985 +0.10(+39.75%)
May 22, 2020 0.2050 0.2500 0.2050 0.2433 1,150,700 +0.02(+10.59%)
May 21, 2020 0.2085 0.2250 0.1997 0.2200 413,832 +0.01(+5.21%)
May 20, 2020 0.2212 0.2285 0.1950 0.2091 733,902 +0.00(+1.50%)
May 19, 2020 0.1940 0.2100 0.1790 0.2060 713,376 +0.02(+13.31%)
May 18, 2020 0.1520 0.1900 0.1520 0.1818 728,456 +0.01(+6.32%)
May 15, 2020 0.1570 0.1860 0.1570 0.1710 437,300 -0.00(-0.06%)
May 14, 2020 0.1545 0.1755 0.1543 0.1711 416,986 +0.01(+6.27%)
May 13, 2020 0.1755 0.1755 0.1570 0.1610 334,548 -0.01(-5.85%)
May 12, 2020 0.1700 0.1800 0.1600 0.1710 396,140 -0.01(-3.39%)
May 11, 2020 0.1930 0.1944 0.1736 0.1770 315,890 -0.01(-7.33%)
May 08, 2020 0.1765 0.2021 0.1750 0.1910 346,700 +0.00(+1.06%)
May 07, 2020 0.1800 0.2015 0.1750 0.1890 151,227 +0.00(+2.16%)
May 06, 2020 0.1792 0.2000 0.1700 0.1850 407,258 -0.00(-0.27%)
May 05, 2020 0.1875 0.1998 0.1762 0.1855 188,471 -0.00(-0.86%)
May 04, 2020 0.1835 0.1990 0.1800 0.1871 208,574 -0.00(-1.53%)
May 01, 2020 0.1910 0.2025 0.1830 0.1900 528,400 -0.01(-6.22%)
Apr 30, 2020 0.1860 0.2100 0.1860 0.2026 606,099 -0.00(-1.22%)
Apr 29, 2020 0.2060 0.2370 0.2015 0.2051 874,940 -0.00(-2.33%)
Apr 28, 2020 0.2320 0.2334 0.2000 0.2100 709,503 +0.00(+0.00%)
Apr 27, 2020 0.1868 0.2318 0.1835 0.2100 1,131,239 +0.03(+14.44%)
Apr 24, 2020 0.1970 0.2070 0.1720 0.1835 288,300 -0.01(-3.37%)
Apr 23, 2020 0.2090 0.2100 0.1855 0.1899 1,081,625 -0.02(-7.37%)
Apr 22, 2020 0.1990 0.2400 0.1750 0.2050 2,250,007 +0.03(+17.14%)
Apr 21, 2020 0.1575 0.1769 0.1575 0.1750 398,587 +0.00(+0.81%)
Apr 20, 2020 0.1850 0.1850 0.1620 0.1736 610,773 +0.00(+0.52%)
Apr 17, 2020 0.1780 0.1822 0.1619 0.1727 698,400 -0.01(-4.06%)
Apr 16, 2020 0.1800 0.1825 0.1630 0.1800 608,851 +0.00(+1.81%)
Apr 15, 2020 0.1670 0.1869 0.1670 0.1768 465,563 -0.00(-1.78%)
Apr 14, 2020 0.2020 0.2020 0.1760 0.1800 481,359 +0.00(+0.00%)
Apr 13, 2020 0.2010 0.2010 0.1800 0.1800 1,005,217 -0.01(-3.23%)
Apr 09, 2020 0.2010 0.2054 0.1800 0.1860 833,100 -0.01(-5.73%)
Apr 08, 2020 0.2080 0.2080 0.1700 0.1973 1,299,478 +0.00(+2.44%)
Apr 07, 2020 0.1875 0.2230 0.1800 0.1926 3,349,829 +0.01(+7.90%)
Apr 06, 2020 0.2138 0.2607 0.1559 0.1785 8,896,407 -0.29(-61.94%)
Apr 03, 2020 0.4475 0.4900 0.4120 0.4690 279,000 -0.00(-0.21%)
Apr 02, 2020 0.4505 0.4999 0.4400 0.4700 228,990 +0.02(+5.40%)
Apr 01, 2020 0.4690 0.5400 0.4370 0.4459 529,208 -0.08(-15.87%)
Mar 31, 2020 0.5900 0.5900 0.4866 0.5300 421,460 -0.03(-5.64%)
Mar 30, 2020 0.5951 0.6000 0.4490 0.5617 430,548 -0.05(-8.01%)
Mar 27, 2020 0.6800 0.6900 0.5958 0.6106 888,300 -0.08(-12.02%)
Mar 26, 2020 0.6345 0.7171 0.6085 0.6940 751,990 +0.04(+5.44%)
Mar 25, 2020 0.6500 0.7228 0.6158 0.6582 697,697 +0.01(+2.22%)
Mar 24, 2020 0.6631 0.6740 0.5893 0.6439 904,576 +0.11(+21.49%)
Mar 23, 2020 0.4630 0.5575 0.4442 0.5300 692,452 +0.05(+11.37%)
Mar 20, 2020 0.4340 0.5241 0.3500 0.4759 1,056,600 +0.12(+33.94%)
Mar 19, 2020 0.3000 0.3673 0.3000 0.3553 433,421 +0.02(+6.25%)
Mar 18, 2020 0.3500 0.3700 0.3200 0.3344 1,300,548 -0.01(-2.08%)
Mar 17, 2020 0.3600 0.3600 0.3098 0.3415 750,856 -0.02(-5.14%)
Mar 16, 2020 0.5700 0.5700 0.3500 0.3600 640,418 -0.08(-18.18%)
Mar 13, 2020 0.4220 0.5000 0.4128 0.4400 654,700 +0.02(+4.59%)
Mar 12, 2020 0.5000 0.5000 0.4097 0.4207 951,590 -0.11(-20.35%)
Mar 11, 2020 0.6100 0.6100 0.5000 0.5282 761,047 -0.07(-11.97%)
Mar 10, 2020 0.5950 0.6529 0.5600 0.6000 546,104 +0.02(+3.45%)
Mar 09, 2020 0.5500 0.6500 0.5480 0.5800 815,006 -0.14(-19.29%)
Mar 06, 2020 0.7905 0.7905 0.6928 0.7186 441,700 -0.07(-9.04%)
Mar 05, 2020 0.8298 0.8700 0.7800 0.7900 332,723 -0.07(-8.14%)
Mar 04, 2020 0.7909 0.8708 0.7817 0.8600 269,924 +0.06(+7.03%)
Mar 03, 2020 0.8803 0.8950 0.7819 0.8035 436,510 -0.05(-5.66%)
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.