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 (%)
Jan 29, 2021 0.2375 0.2375 0.2375 0 -0.03(-11.18%)
Jan 28, 2021 0.2676 0.2792 0.2361 0.2674 1,584,243 -0.01(-4.23%)
Jan 27, 2021 0.2788 0.2950 0.2500 0.2792 2,241,187 -0.02(-7.30%)
Jan 26, 2021 0.2700 0.3500 0.2554 0.3012 2,455,337 +0.01(+3.83%)
Jan 25, 2021 0.4273 0.4500 0.2863 0.2901 3,603,555 -0.13(-30.98%)
Jan 22, 2021 0.4500 0.4671 0.3799 0.4203 1,537,700 -0.03(-6.60%)
Jan 21, 2021 0.4163 0.4520 0.4000 0.4500 1,402,746 +0.05(+11.33%)
Jan 20, 2021 0.3300 0.4462 0.3160 0.4042 2,230,503 +0.06(+17.16%)
Jan 19, 2021 0.3200 0.3450 0.3025 0.3450 1,589,457 +0.03(+10.40%)
Jan 15, 2021 0.3150 0.3378 0.2924 0.3125 1,774,400 +0.00(+1.13%)
Jan 14, 2021 0.2900 0.3100 0.2820 0.3090 1,201,890 +0.01(+3.83%)
Jan 13, 2021 0.3100 0.3149 0.2678 0.2976 1,055,342 -0.01(-4.77%)
Jan 12, 2021 0.2955 0.3232 0.2900 0.3125 1,233,168 +0.02(+5.82%)
Jan 11, 2021 0.2690 0.3000 0.2550 0.2953 681,631 +0.03(+9.78%)
Jan 08, 2021 0.2750 0.3004 0.2500 0.2690 1,033,500 -0.01(-1.86%)
Jan 07, 2021 0.2800 0.3450 0.2550 0.2741 2,689,798 +0.00(+0.18%)
Jan 06, 2021 0.2250 0.2736 0.2174 0.2736 2,103,429 +0.06(+28.51%)
Jan 05, 2021 0.2030 0.2250 0.1873 0.2129 362,221 -0.01(-3.23%)
Jan 04, 2021 0.1969 0.2250 0.1781 0.2200 784,480 +0.02(+11.39%)
Dec 31, 2020 0.1975 0.1975 0.1975 484,821 -0.03(-11.83%)
Dec 30, 2020 0.2360 0.2360 0.2056 0.2240 484,821 +0.01(+3.46%)
Dec 29, 2020 0.2000 0.2364 0.1850 0.2165 701,987 -0.02(-9.41%)
Dec 28, 2020 0.2200 0.2550 0.2000 0.2390 619,019 +0.02(+8.69%)
Dec 24, 2020 0.1965 0.2328 0.1930 0.2199 263,100 +0.00(+2.28%)
Dec 23, 2020 0.1816 0.2260 0.1773 0.2150 1,099,943 +0.02(+10.82%)
Dec 22, 2020 0.2059 0.2200 0.1900 0.1940 998,483 -0.03(-11.54%)
Dec 21, 2020 0.2650 0.2650 0.2078 0.2193 1,317,549 -0.04(-15.00%)
Dec 18, 2020 0.2500 0.2600 0.2300 0.2580 734,400 -0.00(-0.73%)
Dec 17, 2020 0.2624 0.2624 0.2500 0.2599 990,103 +0.00(+0.08%)
Dec 16, 2020 0.2500 0.2700 0.2496 0.2597 532,029 -0.00(-0.12%)
Dec 15, 2020 0.2700 0.2700 0.2500 0.2600 817,962 +0.00(+0.00%)
Dec 14, 2020 0.3099 0.3100 0.2500 0.2600 1,357,561 -0.04(-13.33%)
Dec 11, 2020 0.2701 0.3075 0.2701 0.3000 482,100 +0.00(+0.00%)
Dec 10, 2020 0.2846 0.3082 0.2800 0.3000 464,490 +0.01(+5.19%)
Dec 09, 2020 0.3300 0.3422 0.2651 0.2852 1,618,854 -0.02(-8.00%)
Dec 08, 2020 0.2505 0.3468 0.2170 0.3100 2,660,609 +0.06(+24.00%)
Dec 07, 2020 0.2471 0.2833 0.2005 0.2500 4,295,950 -0.06(-19.35%)
Dec 04, 2020 0.3320 0.5123 0.2975 0.3100 8,492,900 +0.01(+4.10%)
Dec 03, 2020 0.2200 0.3400 0.2119 0.2978 3,681,950 +0.08(+38.51%)
Dec 02, 2020 0.1960 0.2200 0.1760 0.2150 2,435,523 +0.03(+16.22%)
Dec 01, 2020 0.1632 0.1850 0.1545 0.1850 1,304,550 +0.03(+18.74%)
Nov 30, 2020 0.1673 0.1911 0.1387 0.1558 2,580,255 +0.01(+3.73%)
Nov 27, 2020 0.1010 0.1502 0.1010 0.1502 2,738,400 +0.05(+43.05%)
Nov 25, 2020 0.0901 0.1050 0.0900 0.1050 469,600 +0.01(+7.58%)
Nov 24, 2020 0.0900 0.1050 0.0891 0.0976 599,098 +0.01(+6.32%)
Nov 23, 2020 0.0865 0.1048 0.0830 0.0918 480,465 -0.00(-4.37%)
Nov 20, 2020 0.0939 0.1040 0.0900 0.0960 146,800 -0.00(-1.54%)
Nov 19, 2020 0.0980 0.1000 0.0890 0.0975 317,375 -0.00(-0.51%)
Nov 18, 2020 0.0829 0.0980 0.0829 0.0980 457,369 +0.01(+7.34%)
Nov 17, 2020 0.0710 0.0933 0.0710 0.0913 268,766 +0.01(+8.69%)
Nov 16, 2020 0.0870 0.0910 0.0800 0.0840 470,024 -0.00(-5.51%)
Nov 13, 2020 0.1060 0.1150 0.0800 0.0889 1,434,400 -0.02(-14.52%)
Nov 12, 2020 0.1050 0.1200 0.0940 0.1040 309,220 -0.00(-1.23%)
Nov 11, 2020 0.1200 0.1238 0.1000 0.1053 727,200 -0.01(-8.43%)
Nov 10, 2020 0.1297 0.1500 0.1060 0.1150 935,750 -0.03(-19.07%)
Nov 09, 2020 0.1597 0.1859 0.1350 0.1421 2,970,059 +0.02(+17.83%)
Nov 06, 2020 0.0715 0.1550 0.0666 0.1206 3,853,700 +0.04(+56.62%)
Nov 05, 2020 0.0750 0.0820 0.0676 0.0770 250,088 +0.00(+2.67%)
Nov 04, 2020 0.0800 0.0800 0.0641 0.0750 401,420 +0.00(+2.04%)
Nov 03, 2020 0.0700 0.0770 0.0586 0.0735 389,212 +0.00(+2.37%)
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.