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

Ianthus Capital Holdings Inc (OP: ITHUF )

0.0220 +0.0040 (+22.22%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 0.1860 0.2100 0.1860 0.2026 606,099 -0.00(-1.22%)
Apr 29, 2020 0.2060 0.2370 0.2015 0.2051 874,940 -0.00(-2.33%)
Apr 28, 2020 0.2320 0.2334 0.2000 0.2100 709,503 +0.00(+0.00%)
Apr 27, 2020 0.1868 0.2318 0.1835 0.2100 1,131,239 +0.03(+14.44%)
Apr 24, 2020 0.1970 0.2070 0.1720 0.1835 288,300 -0.01(-3.37%)
Apr 23, 2020 0.2090 0.2100 0.1855 0.1899 1,081,625 -0.02(-7.37%)
Apr 22, 2020 0.1990 0.2400 0.1750 0.2050 2,250,007 +0.03(+17.14%)
Apr 21, 2020 0.1575 0.1769 0.1575 0.1750 398,587 +0.00(+0.81%)
Apr 20, 2020 0.1850 0.1850 0.1620 0.1736 610,773 +0.00(+0.52%)
Apr 17, 2020 0.1780 0.1822 0.1619 0.1727 698,400 -0.01(-4.06%)
Apr 16, 2020 0.1800 0.1825 0.1630 0.1800 608,851 +0.00(+1.81%)
Apr 15, 2020 0.1670 0.1869 0.1670 0.1768 465,563 -0.00(-1.78%)
Apr 14, 2020 0.2020 0.2020 0.1760 0.1800 481,359 +0.00(+0.00%)
Apr 13, 2020 0.2010 0.2010 0.1800 0.1800 1,005,217 -0.01(-3.23%)
Apr 09, 2020 0.2010 0.2054 0.1800 0.1860 833,100 -0.01(-5.73%)
Apr 08, 2020 0.2080 0.2080 0.1700 0.1973 1,299,478 +0.00(+2.44%)
Apr 07, 2020 0.1875 0.2230 0.1800 0.1926 3,349,829 +0.01(+7.90%)
Apr 06, 2020 0.2138 0.2607 0.1559 0.1785 8,896,407 -0.29(-61.94%)
Apr 03, 2020 0.4475 0.4900 0.4120 0.4690 279,000 -0.00(-0.21%)
Apr 02, 2020 0.4505 0.4999 0.4400 0.4700 228,990 +0.02(+5.40%)
Apr 01, 2020 0.4690 0.5400 0.4370 0.4459 529,208 -0.08(-15.87%)
Mar 31, 2020 0.5900 0.5900 0.4866 0.5300 421,460 -0.03(-5.64%)
Mar 30, 2020 0.5951 0.6000 0.4490 0.5617 430,548 -0.05(-8.01%)
Mar 27, 2020 0.6800 0.6900 0.5958 0.6106 888,300 -0.08(-12.02%)
Mar 26, 2020 0.6345 0.7171 0.6085 0.6940 751,990 +0.04(+5.44%)
Mar 25, 2020 0.6500 0.7228 0.6158 0.6582 697,697 +0.01(+2.22%)
Mar 24, 2020 0.6631 0.6740 0.5893 0.6439 904,576 +0.11(+21.49%)
Mar 23, 2020 0.4630 0.5575 0.4442 0.5300 692,452 +0.05(+11.37%)
Mar 20, 2020 0.4340 0.5241 0.3500 0.4759 1,056,600 +0.12(+33.94%)
Mar 19, 2020 0.3000 0.3673 0.3000 0.3553 433,421 +0.02(+6.25%)
Mar 18, 2020 0.3500 0.3700 0.3200 0.3344 1,300,548 -0.01(-2.08%)
Mar 17, 2020 0.3600 0.3600 0.3098 0.3415 750,856 -0.02(-5.14%)
Mar 16, 2020 0.5700 0.5700 0.3500 0.3600 640,418 -0.08(-18.18%)
Mar 13, 2020 0.4220 0.5000 0.4128 0.4400 654,700 +0.02(+4.59%)
Mar 12, 2020 0.5000 0.5000 0.4097 0.4207 951,590 -0.11(-20.35%)
Mar 11, 2020 0.6100 0.6100 0.5000 0.5282 761,047 -0.07(-11.97%)
Mar 10, 2020 0.5950 0.6529 0.5600 0.6000 546,104 +0.02(+3.45%)
Mar 09, 2020 0.5500 0.6500 0.5480 0.5800 815,006 -0.14(-19.29%)
Mar 06, 2020 0.7905 0.7905 0.6928 0.7186 441,700 -0.07(-9.04%)
Mar 05, 2020 0.8298 0.8700 0.7800 0.7900 332,723 -0.07(-8.14%)
Mar 04, 2020 0.7909 0.8708 0.7817 0.8600 269,924 +0.06(+7.03%)
Mar 03, 2020 0.8803 0.8950 0.7819 0.8035 436,510 -0.05(-5.66%)
Mar 02, 2020 0.8400 0.8774 0.7648 0.8517 469,694 +0.00(+0.45%)
Feb 28, 2020 0.7825 0.8479 0.7300 0.8479 700,400 +0.01(+1.24%)
Feb 27, 2020 0.9041 0.9200 0.7676 0.8375 1,548,508 -0.16(-16.24%)
Feb 26, 2020 1.090 1.095 0.9652 0.9999 1,089,765 -0.10(-8.68%)
Feb 25, 2020 1.140 1.210 1.059 1.095 332,022 -0.06(-5.36%)
Feb 24, 2020 1.210 1.210 1.130 1.157 335,343 -0.05(-4.38%)
Feb 21, 2020 1.260 1.280 1.200 1.210 210,600 -0.06(-4.70%)
Feb 20, 2020 1.250 1.270 1.230 1.270 220,622 +0.03(+2.13%)
Feb 19, 2020 1.230 1.280 1.220 1.243 183,181 -0.01(-0.94%)
Feb 18, 2020 1.270 1.310 1.248 1.255 200,307 +0.00(+0.40%)
Feb 14, 2020 1.258 1.280 1.230 1.250 218,500 +0.03(+2.46%)
Feb 13, 2020 1.250 1.250 1.200 1.220 270,806 -0.03(-2.23%)
Feb 12, 2020 1.230 1.280 1.200 1.248 177,604 +0.02(+1.72%)
Feb 11, 2020 1.280 1.280 1.204 1.227 265,955 -0.05(-3.88%)
Feb 10, 2020 1.300 1.325 1.220 1.276 352,903 -0.04(-2.98%)
Feb 07, 2020 1.370 1.370 1.270 1.315 278,200 -0.04(-3.28%)
Feb 06, 2020 1.370 1.400 1.268 1.360 749,937 -0.02(-1.81%)
Feb 05, 2020 1.370 1.420 1.360 1.385 208,318 -0.01(-0.72%)
Feb 04, 2020 1.410 1.450 1.360 1.395 355,117 -0.01(-1.06%)
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.