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 (%)
Aug 31, 2017 2.366 2.383 2.312 2.383 12,507 +0.19(+8.47%)
Aug 30, 2017 2.166 2.245 2.166 2.197 4,890 -0.01(-0.59%)
Aug 29, 2017 2.135 2.210 2.135 2.210 2,648 +0.06(+2.79%)
Aug 28, 2017 2.177 2.177 2.150 2.150 5,339 +0.00(+0.00%)
Aug 25, 2017 2.208 2.208 2.150 2.150 2,215 -0.02(-0.71%)
Aug 24, 2017 2.180 2.180 2.142 2.165 17,451 +0.00(+0.04%)
Aug 23, 2017 2.197 2.214 2.165 2.165 24,015 -0.08(-3.37%)
Aug 22, 2017 2.198 2.240 2.180 2.240 25,533 +0.01(+0.40%)
Aug 21, 2017 2.180 2.231 2.180 2.231 8,310 +0.05(+2.34%)
Aug 18, 2017 2.192 2.250 2.177 2.180 20,833 +0.01(+0.28%)
Aug 17, 2017 2.232 2.240 2.174 2.174 32,646 -0.07(-3.26%)
Aug 16, 2017 2.248 2.249 2.210 2.247 10,536 -0.00(-0.12%)
Aug 15, 2017 2.370 2.370 2.225 2.250 13,010 -0.11(-4.66%)
Aug 14, 2017 2.310 2.414 2.238 2.360 25,642 +0.06(+2.61%)
Aug 11, 2017 2.523 2.523 2.276 2.300 5,982 -0.07(-2.95%)
Aug 10, 2017 2.309 2.373 2.309 2.370 8,464 +0.12(+5.15%)
Aug 09, 2017 2.275 2.300 2.210 2.254 3,237 -0.02(-1.06%)
Aug 08, 2017 2.255 2.300 2.200 2.278 11,722 -0.03(-1.38%)
Aug 07, 2017 2.220 2.310 2.190 2.310 21,739 +0.12(+5.68%)
Aug 04, 2017 2.280 2.300 2.170 2.186 45,550 -0.11(-4.89%)
Aug 03, 2017 2.445 2.450 2.294 2.298 83,460 -0.13(-5.24%)
Aug 02, 2017 2.370 2.490 2.360 2.425 21,688 -0.03(-1.40%)
Aug 01, 2017 2.590 2.590 2.370 2.460 21,871 -0.10(-3.73%)
Jul 31, 2017 2.522 2.580 2.522 2.555 22,104 +0.05(+1.79%)
Jul 28, 2017 2.560 2.560 2.440 2.510 9,212 -0.00(-0.10%)
Jul 27, 2017 2.500 2.540 2.498 2.513 15,205 +0.01(+0.50%)
Jul 26, 2017 2.405 2.500 2.400 2.500 68,639 +0.12(+5.04%)
Jul 25, 2017 2.510 2.510 2.347 2.380 51,478 -0.13(-5.18%)
Jul 24, 2017 2.600 2.600 2.494 2.510 16,557 -0.09(-3.36%)
Jul 21, 2017 2.640 2.640 2.538 2.597 27,705 +0.02(+0.80%)
Jul 20, 2017 2.580 2.630 2.550 2.577 18,658 -0.02(-0.89%)
Jul 19, 2017 2.483 2.656 2.483 2.600 33,369 +0.09(+3.73%)
Jul 18, 2017 2.479 2.507 2.440 2.506 27,350 +0.06(+2.60%)
Jul 17, 2017 2.498 2.510 2.367 2.443 9,325 -0.06(-2.33%)
Jul 14, 2017 2.506 2.530 2.500 2.501 4,650 +0.01(+0.22%)
Jul 13, 2017 2.488 2.496 2.396 2.496 10,578 -0.00(-0.17%)
Jul 12, 2017 2.450 2.500 2.390 2.500 3,478 +0.03(+1.39%)
Jul 11, 2017 2.496 2.518 2.443 2.466 25,050 -0.05(-2.15%)
Jul 10, 2017 2.628 2.650 2.520 2.520 25,260 -0.13(-4.91%)
Jul 07, 2017 2.550 2.692 2.493 2.650 44,362 +0.10(+3.92%)
Jul 06, 2017 2.496 2.559 2.496 2.550 41,529 +0.05(+1.85%)
Jul 05, 2017 2.437 2.580 2.437 2.504 17,671 -0.08(-2.96%)
Jul 03, 2017 2.310 2.580 2.310 2.580 16,475 +0.28(+12.17%)
Jun 30, 2017 2.260 2.300 2.252 2.300 7,700 +0.03(+1.32%)
Jun 29, 2017 2.270 2.290 2.259 2.270 6,541 +0.00(+0.00%)
Jun 28, 2017 2.255 2.270 2.255 2.270 4,707 +0.00(+0.00%)
Jun 27, 2017 2.250 2.270 2.250 2.270 7,756 +0.00(+0.00%)
Jun 26, 2017 2.288 2.288 2.263 2.270 11,705 +0.00(+0.00%)
Jun 23, 2017 2.266 2.270 2.256 2.270 11,825 +0.00(+0.00%)
Jun 22, 2017 2.188 2.270 2.188 2.270 1,659 +0.05(+2.45%)
Jun 21, 2017 2.244 2.244 2.216 2.216 2,521 +0.08(+3.54%)
Jun 20, 2017 2.212 2.270 2.100 2.140 28,103 -0.05(-2.28%)
Jun 19, 2017 2.238 2.238 2.190 2.190 47,428 +0.00(+0.00%)
Jun 16, 2017 2.118 2.201 2.118 2.190 22,435 +0.09(+4.24%)
Jun 15, 2017 2.339 2.340 2.096 2.101 34,791 -0.17(-7.44%)
Jun 14, 2017 2.150 2.281 2.094 2.270 46,602 +0.19(+9.13%)
Jun 13, 2017 2.020 2.180 2.020 2.080 43,277 +0.07(+3.68%)
Jun 12, 2017 2.004 2.048 1.992 2.006 57,149 +0.06(+2.90%)
Jun 09, 2017 1.900 1.950 1.900 1.950 5,253 +0.03(+1.47%)
Jun 08, 2017 1.914 1.940 1.750 1.921 41,200 -0.02(-1.07%)
Jun 07, 2017 1.930 1.980 1.930 1.942 3,760 -0.01(-0.40%)
Jun 06, 2017 1.876 1.983 1.869 1.950 20,942 -0.01(-0.32%)
Jun 05, 2017 1.936 1.956 1.899 1.956 15,800 +0.03(+1.36%)
Jun 02, 2017 1.967 2.004 1.930 1.930 15,680 +0.03(+1.60%)
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.