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 (%)
Jan 31, 2020 1.450 1.505 1.397 1.430 209,900 -0.05(-3.35%)
Jan 30, 2020 1.470 1.483 1.410 1.480 143,735 -0.00(-0.04%)
Jan 29, 2020 1.540 1.540 1.444 1.480 141,027 +0.01(+0.39%)
Jan 28, 2020 1.400 1.500 1.380 1.474 194,174 +0.07(+5.31%)
Jan 27, 2020 1.440 1.470 1.350 1.400 531,963 -0.09(-6.04%)
Jan 24, 2020 1.590 1.630 1.470 1.490 462,300 -0.07(-4.49%)
Jan 23, 2020 1.565 1.590 1.520 1.560 249,412 +0.00(+0.00%)
Jan 22, 2020 1.615 1.670 1.560 1.560 375,739 -0.07(-4.29%)
Jan 21, 2020 1.667 1.717 1.610 1.630 339,036 -0.03(-1.81%)
Jan 17, 2020 1.715 1.740 1.640 1.660 335,000 -0.05(-2.92%)
Jan 16, 2020 1.722 1.780 1.680 1.710 382,560 +0.02(+1.15%)
Jan 15, 2020 1.580 1.760 1.560 1.690 721,526 +0.13(+8.20%)
Jan 14, 2020 1.560 1.600 1.500 1.562 401,667 +0.02(+1.45%)
Jan 13, 2020 1.470 1.560 1.441 1.540 373,312 +0.08(+5.65%)
Jan 10, 2020 1.540 1.550 1.420 1.458 280,200 -0.03(-2.17%)
Jan 09, 2020 1.485 1.520 1.410 1.490 370,504 +0.02(+1.33%)
Jan 08, 2020 1.350 1.520 1.330 1.470 476,711 +0.12(+8.92%)
Jan 07, 2020 1.510 1.518 1.340 1.350 961,753 -0.17(-11.18%)
Jan 06, 2020 1.520 1.565 1.490 1.520 272,742 -0.06(-3.80%)
Jan 03, 2020 1.640 1.650 1.518 1.580 503,200 -0.07(-4.24%)
Jan 02, 2020 1.490 1.654 1.470 1.650 522,463 +0.18(+12.24%)
Dec 31, 2019 1.320 1.480 1.310 1.470 799,000 +0.15(+11.36%)
Dec 30, 2019 1.300 1.350 1.280 1.320 426,077 +0.00(+0.00%)
Dec 27, 2019 1.300 1.330 1.270 1.320 496,500 +0.01(+0.38%)
Dec 26, 2019 1.310 1.370 1.220 1.315 334,929 -0.01(-0.38%)
Dec 24, 2019 1.320 1.320 1.280 1.320 219,800 +0.00(+0.00%)
Dec 23, 2019 1.350 1.350 1.265 1.320 296,666 +0.01(+0.76%)
Dec 20, 2019 1.290 1.360 1.270 1.310 391,600 +0.02(+1.67%)
Dec 19, 2019 1.300 1.340 1.250 1.288 263,079 +0.01(+0.43%)
Dec 18, 2019 1.350 1.380 1.270 1.283 296,409 -0.07(-5.11%)
Dec 17, 2019 1.320 1.370 1.270 1.352 574,067 +0.04(+2.93%)
Dec 16, 2019 1.250 1.320 1.250 1.314 481,845 +0.05(+4.25%)
Dec 13, 2019 1.310 1.310 1.250 1.260 323,700 -0.01(-0.79%)
Dec 12, 2019 1.165 1.270 1.165 1.270 464,408 +0.09(+7.63%)
Dec 11, 2019 1.116 1.190 1.116 1.180 297,747 +0.02(+1.72%)
Dec 10, 2019 1.200 1.250 1.130 1.160 479,276 -0.02(-1.69%)
Dec 09, 2019 1.180 1.274 1.170 1.180 359,614 +0.00(+0.43%)
Dec 06, 2019 1.190 1.230 1.160 1.175 329,600 -0.00(-0.42%)
Dec 05, 2019 1.250 1.280 1.160 1.180 736,175 -0.06(-4.84%)
Dec 04, 2019 1.330 1.340 1.235 1.240 490,213 -0.08(-5.95%)
Dec 03, 2019 1.310 1.330 1.270 1.319 291,173 -0.00(-0.11%)
Dec 02, 2019 1.330 1.380 1.310 1.320 267,033 -0.02(-1.49%)
Nov 29, 2019 1.350 1.360 1.320 1.340 150,400 -0.01(-0.81%)
Nov 27, 2019 1.357 1.370 1.300 1.351 261,000 -0.01(-0.66%)
Nov 26, 2019 1.440 1.440 1.339 1.360 384,117 -0.05(-3.58%)
Nov 25, 2019 1.470 1.480 1.400 1.411 259,782 -0.03(-2.05%)
Nov 22, 2019 1.470 1.500 1.390 1.440 577,800 -0.01(-0.69%)
Nov 21, 2019 1.440 1.500 1.276 1.450 2,309,015 +0.01(+0.69%)
Nov 20, 2019 1.254 1.465 1.240 1.440 929,536 +0.18(+14.56%)
Nov 19, 2019 1.297 1.297 1.220 1.257 290,335 -0.03(-2.56%)
Nov 18, 2019 1.350 1.380 1.260 1.290 426,914 -0.04(-3.37%)
Nov 15, 2019 1.272 1.370 1.240 1.335 662,600 +0.01(+0.87%)
Nov 14, 2019 1.250 1.340 1.210 1.323 613,438 +0.02(+1.81%)
Nov 13, 2019 1.370 1.400 1.220 1.300 492,014 -0.06(-4.40%)
Nov 12, 2019 1.371 1.430 1.347 1.360 269,141 -0.08(-5.56%)
Nov 11, 2019 1.465 1.490 1.390 1.440 203,678 -0.03(-1.88%)
Nov 08, 2019 1.325 1.490 1.325 1.468 631,900 +0.12(+8.71%)
Nov 07, 2019 1.380 1.420 1.309 1.350 494,575 -0.05(-3.57%)
Nov 06, 2019 1.395 1.465 1.380 1.400 177,667 +0.00(+0.00%)
Nov 05, 2019 1.450 1.480 1.395 1.400 382,317 -0.06(-4.10%)
Nov 04, 2019 1.560 1.590 1.430 1.460 665,412 -0.10(-6.42%)
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.