Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ianthus Capital Holdings Inc (OP: ITHUF )

0.0182 -0.0006 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2019 1.623 1.669 1.530 1.560 461,200 -0.08(-4.94%)
Oct 31, 2019 1.700 1.750 1.610 1.641 388,353 -0.11(-6.23%)
Oct 30, 2019 1.780 1.800 1.692 1.750 356,058 -0.04(-2.23%)
Oct 29, 2019 1.840 1.840 1.660 1.790 408,616 -0.05(-2.97%)
Oct 28, 2019 1.710 1.870 1.710 1.845 348,318 +0.06(+3.64%)
Oct 25, 2019 1.800 1.830 1.700 1.780 394,000 +0.02(+1.14%)
Oct 24, 2019 1.850 1.850 1.744 1.760 594,377 -0.05(-2.76%)
Oct 23, 2019 1.652 1.832 1.610 1.810 466,827 +0.15(+9.04%)
Oct 22, 2019 1.850 1.850 1.650 1.660 456,118 -0.10(-5.47%)
Oct 21, 2019 1.520 1.790 1.480 1.756 1,058,553 +0.22(+14.03%)
Oct 18, 2019 1.650 1.650 1.448 1.540 448,000 +0.01(+0.65%)
Oct 17, 2019 1.530 1.600 1.410 1.530 690,953 +0.07(+4.79%)
Oct 16, 2019 1.360 1.490 1.300 1.460 555,482 +0.08(+5.80%)
Oct 15, 2019 1.240 1.450 1.220 1.380 1,330,966 +0.14(+11.29%)
Oct 14, 2019 1.175 1.303 1.060 1.240 726,145 +0.06(+5.29%)
Oct 11, 2019 1.150 1.260 1.150 1.178 889,600 +0.03(+2.41%)
Oct 10, 2019 1.242 1.305 1.150 1.150 944,665 -0.15(-11.54%)
Oct 09, 2019 1.220 1.310 1.220 1.300 324,488 +0.02(+1.56%)
Oct 08, 2019 1.360 1.360 1.240 1.280 672,775 -0.08(-5.88%)
Oct 07, 2019 1.475 1.484 1.330 1.360 452,721 -0.09(-6.21%)
Oct 04, 2019 1.550 1.580 1.450 1.450 580,500 -0.09(-6.09%)
Oct 03, 2019 1.547 1.560 1.420 1.544 893,002 +0.06(+3.78%)
Oct 02, 2019 1.300 1.500 1.168 1.488 1,803,832 +0.18(+13.74%)
Oct 01, 2019 1.420 1.450 1.300 1.308 1,224,782 -0.10(-7.23%)
Sep 30, 2019 1.520 1.550 1.390 1.410 1,319,696 -0.11(-6.98%)
Sep 27, 2019 1.660 1.732 1.460 1.516 1,232,000 -0.17(-10.33%)
Sep 26, 2019 1.940 1.950 1.690 1.690 1,031,601 -0.18(-9.42%)
Sep 25, 2019 1.887 1.900 1.700 1.866 1,096,600 -0.02(-1.25%)
Sep 24, 2019 2.040 2.080 1.881 1.890 820,801 -0.14(-6.90%)
Sep 23, 2019 2.099 2.160 2.026 2.030 268,903 -0.10(-4.69%)
Sep 20, 2019 2.150 2.150 2.042 2.130 479,200 -0.02(-1.04%)
Sep 19, 2019 2.050 2.219 2.030 2.152 1,096,000 +0.13(+6.47%)
Sep 18, 2019 2.070 2.100 1.980 2.022 523,857 -0.05(-2.34%)
Sep 17, 2019 2.136 2.140 2.010 2.070 797,612 -0.05(-2.36%)
Sep 16, 2019 2.270 2.320 2.113 2.120 647,071 -0.15(-6.61%)
Sep 13, 2019 2.330 2.410 2.217 2.270 620,800 -0.09(-3.69%)
Sep 12, 2019 2.450 2.470 2.349 2.357 343,907 -0.09(-3.80%)
Sep 11, 2019 2.459 2.541 2.400 2.450 408,057 -0.03(-1.21%)
Sep 10, 2019 2.411 2.507 2.360 2.480 357,220 +0.07(+2.99%)
Sep 09, 2019 2.610 2.641 2.336 2.408 686,351 -0.17(-6.67%)
Sep 06, 2019 2.728 2.740 2.550 2.580 581,500 -0.10(-3.66%)
Sep 05, 2019 2.482 2.720 2.465 2.678 435,339 +0.15(+5.85%)
Sep 04, 2019 2.537 2.580 2.440 2.530 151,994 +0.06(+2.43%)
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.