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

Ianthus Capital Holdings Inc (OP: ITHUF )

0.0192 +0.0002 (+1.05%)
Streaming Delayed Price Updated: 2:36 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 (%)
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%)
May 01, 2018 3.594 3.710 3.463 3.470 220,181 -0.13(-3.58%)
Apr 30, 2018 3.271 3.600 3.270 3.599 404,384 +0.34(+10.40%)
Apr 27, 2018 3.160 3.260 3.088 3.260 162,711 +0.10(+3.16%)
Apr 26, 2018 3.090 3.209 3.090 3.160 65,484 +0.06(+1.91%)
Apr 25, 2018 3.126 3.135 3.000 3.101 206,279 -0.08(-2.48%)
Apr 24, 2018 3.128 3.268 3.128 3.180 78,574 -0.05(-1.55%)
Apr 23, 2018 3.399 3.410 3.180 3.230 171,841 -0.21(-6.10%)
Apr 20, 2018 3.337 3.450 3.329 3.440 110,286 +0.08(+2.23%)
Apr 19, 2018 3.169 3.365 3.169 3.365 96,526 +0.11(+3.47%)
Apr 18, 2018 3.441 3.470 3.184 3.252 118,863 -0.22(-6.37%)
Apr 17, 2018 3.500 3.538 3.400 3.473 257,306 +0.06(+1.71%)
Apr 16, 2018 3.288 3.540 3.170 3.415 640,908 +0.25(+7.73%)
Apr 13, 2018 2.880 3.437 2.749 3.170 370,088 +0.32(+11.24%)
Apr 12, 2018 2.759 2.890 2.730 2.850 87,452 +0.10(+3.74%)
Apr 11, 2018 2.560 2.751 2.460 2.747 118,197 +0.21(+8.15%)
Apr 10, 2018 2.460 2.540 2.300 2.540 74,285 +0.11(+4.53%)
Apr 09, 2018 2.557 2.632 2.430 2.430 93,032 -0.02(-0.82%)
Apr 06, 2018 2.506 2.550 2.430 2.450 54,532 -0.10(-3.92%)
Apr 05, 2018 2.445 2.580 2.420 2.550 47,559 +0.14(+5.93%)
Apr 04, 2018 2.418 2.480 2.304 2.407 250,476 -0.04(-1.54%)
Apr 03, 2018 2.460 2.550 2.445 2.445 74,809 -0.02(-0.78%)
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.