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 UNCHANGED
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 (%)
Sep 28, 2018 5.880 6.010 5.611 5.879 244,800 +0.02(+0.41%)
Sep 27, 2018 6.100 6.110 5.821 5.855 251,981 -0.24(-4.01%)
Sep 26, 2018 6.060 6.200 5.960 6.099 114,794 -0.08(-1.33%)
Sep 25, 2018 6.089 6.320 5.998 6.181 187,482 +0.15(+2.42%)
Sep 24, 2018 6.140 6.271 6.000 6.035 159,442 -0.09(-1.54%)
Sep 21, 2018 6.460 6.490 6.130 6.130 212,000 -0.32(-4.96%)
Sep 20, 2018 6.249 6.450 6.170 6.450 327,182 +0.10(+1.57%)
Sep 19, 2018 6.600 6.720 6.000 6.350 660,097 -0.16(-2.46%)
Sep 18, 2018 6.380 6.606 6.100 6.510 564,080 +0.26(+4.16%)
Sep 17, 2018 5.742 6.290 5.550 6.250 753,881 +0.73(+13.22%)
Sep 14, 2018 5.300 5.708 5.046 5.520 2,067,200 -0.36(-6.12%)
Sep 13, 2018 6.586 6.740 5.880 5.880 717,079 -0.90(-13.29%)
Sep 12, 2018 7.250 7.270 6.540 6.782 595,283 -0.17(-2.39%)
Sep 11, 2018 6.560 7.010 6.494 6.948 588,634 +0.48(+7.38%)
Sep 10, 2018 5.919 6.470 5.880 6.470 573,256 +0.63(+10.83%)
Sep 07, 2018 5.880 5.960 5.734 5.838 130,100 -0.11(-1.85%)
Sep 06, 2018 5.993 6.050 5.670 5.948 225,287 -0.05(-0.86%)
Sep 05, 2018 6.088 6.220 5.610 6.000 639,828 +0.10(+1.69%)
Sep 04, 2018 5.767 5.970 5.597 5.900 585,365 +0.33(+5.85%)
Aug 31, 2018 5.574 5.574 5.574 0 +0.17(+3.22%)
Aug 30, 2018 5.653 5.850 5.260 5.400 484,056 -0.37(-6.40%)
Aug 29, 2018 5.256 5.820 4.920 5.769 785,941 +0.57(+10.92%)
Aug 28, 2018 5.205 5.230 4.950 5.201 213,056 +0.06(+1.19%)
Aug 27, 2018 4.798 5.234 4.582 5.140 603,008 +0.22(+4.47%)
Aug 24, 2018 5.035 5.160 4.760 4.920 294,900 -0.05(-1.01%)
Aug 23, 2018 4.872 5.058 4.800 4.970 115,247 +0.12(+2.47%)
Aug 22, 2018 4.890 4.938 4.610 4.850 147,965 -0.04(-0.82%)
Aug 21, 2018 5.094 5.110 4.840 4.890 182,057 -0.06(-1.21%)
Aug 20, 2018 5.015 5.260 4.925 4.950 359,117 -0.01(-0.20%)
Aug 17, 2018 4.950 5.010 4.800 4.960 105,000 +0.09(+1.84%)
Aug 16, 2018 5.054 5.070 4.842 4.870 208,032 -0.09(-1.79%)
Aug 15, 2018 5.257 5.257 4.797 4.959 189,118 +0.11(+2.25%)
Aug 14, 2018 4.951 5.100 4.850 4.850 145,620 -0.17(-3.36%)
Aug 13, 2018 5.128 5.150 4.900 5.019 127,788 -0.12(-2.36%)
Aug 10, 2018 5.305 5.480 5.062 5.140 92,400 -0.17(-3.18%)
Aug 09, 2018 5.380 5.400 4.890 5.309 289,311 -0.09(-1.69%)
Aug 08, 2018 5.518 5.598 5.221 5.400 150,516 -0.12(-2.17%)
Aug 07, 2018 5.656 5.820 5.496 5.520 241,117 +0.09(+1.66%)
Aug 06, 2018 5.500 5.550 5.410 5.430 91,820 -0.03(-0.58%)
Aug 03, 2018 5.293 5.462 5.285 5.462 280,300 +0.26(+5.06%)
Aug 02, 2018 5.015 5.296 4.980 5.199 271,418 +0.20(+3.97%)
Aug 01, 2018 4.910 5.070 4.870 5.000 172,186 +0.15(+3.08%)
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%)
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.