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

Ianthus Capital Holdings Inc (OP: ITHUF )

0.0182 -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 (%)
Jul 31, 2019 2.750 2.939 2.732 2.817 642,703 +0.11(+3.97%)
Jul 30, 2019 2.630 2.725 2.620 2.710 230,426 +0.03(+1.12%)
Jul 29, 2019 2.850 2.865 2.660 2.680 322,495 -0.08(-2.90%)
Jul 26, 2019 2.640 2.790 2.596 2.760 500,000 +0.15(+5.75%)
Jul 25, 2019 2.680 2.735 2.605 2.610 218,723 -0.14(-4.98%)
Jul 24, 2019 2.500 2.753 2.450 2.747 812,797 +0.21(+8.14%)
Jul 23, 2019 2.750 2.796 2.510 2.540 1,510,808 -0.20(-7.30%)
Jul 22, 2019 2.890 2.910 2.700 2.740 338,990 -0.12(-4.20%)
Jul 19, 2019 2.815 2.890 2.761 2.860 184,900 +0.06(+2.14%)
Jul 18, 2019 2.960 2.980 2.797 2.800 417,857 -0.16(-5.50%)
Jul 17, 2019 2.900 3.014 2.850 2.963 462,080 +0.13(+4.70%)
Jul 16, 2019 2.860 2.900 2.803 2.830 202,670 +0.02(+0.78%)
Jul 15, 2019 2.750 2.850 2.750 2.808 451,116 +0.06(+2.30%)
Jul 12, 2019 2.860 2.890 2.700 2.745 638,200 -0.13(-4.49%)
Jul 11, 2019 2.760 2.984 2.756 2.874 496,153 +0.10(+3.75%)
Jul 10, 2019 2.800 2.910 2.760 2.770 630,039 -0.03(-1.07%)
Jul 09, 2019 2.930 2.930 2.750 2.800 1,254,614 -0.13(-4.36%)
Jul 08, 2019 3.070 3.075 2.900 2.928 519,942 -0.14(-4.64%)
Jul 05, 2019 3.100 3.150 3.017 3.070 265,900 -0.10(-3.15%)
Jul 03, 2019 3.230 3.270 3.097 3.170 347,800 -0.05(-1.55%)
Jul 02, 2019 3.411 3.430 3.210 3.220 456,261 -0.20(-5.85%)
Jul 01, 2019 3.260 3.560 3.260 3.420 384,269 +0.04(+1.27%)
Jun 28, 2019 3.320 3.390 3.210 3.377 653,800 +0.11(+3.31%)
Jun 27, 2019 3.150 3.300 3.090 3.269 694,826 +0.11(+3.37%)
Jun 26, 2019 3.195 3.200 3.090 3.162 199,988 -0.01(-0.31%)
Jun 25, 2019 3.010 3.230 2.980 3.172 586,335 +0.17(+5.68%)
Jun 24, 2019 3.120 3.160 2.940 3.001 729,882 -0.13(-4.12%)
Jun 21, 2019 3.235 3.270 3.058 3.130 686,800 -0.16(-4.79%)
Jun 20, 2019 3.240 3.350 3.100 3.288 888,676 +0.14(+4.37%)
Jun 19, 2019 3.240 3.300 3.140 3.150 534,362 -0.16(-4.90%)
Jun 18, 2019 3.567 3.570 3.200 3.312 884,983 -0.19(-5.37%)
Jun 17, 2019 3.400 3.500 3.280 3.500 954,869 +0.36(+11.46%)
Jun 14, 2019 3.258 3.410 3.070 3.140 1,030,700 -0.14(-4.22%)
Jun 13, 2019 3.565 3.570 3.119 3.279 1,925,524 -0.25(-7.12%)
Jun 12, 2019 3.850 3.875 3.498 3.530 1,566,294 -0.38(-9.72%)
Jun 11, 2019 4.090 4.090 3.845 3.910 211,339 -0.09(-2.35%)
Jun 10, 2019 3.990 4.090 3.934 4.004 255,954 +0.06(+1.62%)
Jun 07, 2019 3.945 4.020 3.890 3.940 233,000 +0.04(+1.03%)
Jun 06, 2019 3.950 3.987 3.850 3.900 212,211 -0.05(-1.27%)
Jun 05, 2019 3.990 4.020 3.850 3.950 354,017 +0.00(+0.11%)
Jun 04, 2019 4.000 4.065 3.900 3.946 329,487 -0.04(-1.12%)
Jun 03, 2019 4.100 4.170 3.870 3.990 828,204 -0.02(-0.50%)
May 31, 2019 3.835 4.022 3.750 4.010 1,030,200 +0.13(+3.35%)
May 30, 2019 3.880 4.000 3.850 3.880 382,953 +0.02(+0.52%)
May 29, 2019 3.996 4.080 3.850 3.860 548,893 -0.18(-4.46%)
May 28, 2019 4.100 4.210 4.000 4.040 594,015 +0.07(+1.76%)
May 24, 2019 4.005 4.100 3.960 3.970 341,000 +0.05(+1.15%)
May 23, 2019 4.055 4.070 3.920 3.925 668,582 -0.16(-3.80%)
May 22, 2019 4.116 4.240 4.059 4.080 535,414 -0.02(-0.46%)
May 21, 2019 4.365 4.380 4.080 4.099 997,482 -0.12(-2.75%)
May 20, 2019 4.270 4.300 4.160 4.215 323,678 -0.04(-0.82%)
May 17, 2019 4.269 4.340 4.200 4.250 321,500 -0.05(-1.21%)
May 16, 2019 4.350 4.423 4.270 4.302 352,876 -0.06(-1.46%)
May 15, 2019 4.499 4.510 4.330 4.366 406,469 -0.05(-1.22%)
May 14, 2019 4.454 4.610 4.395 4.420 300,384 +0.02(+0.45%)
May 13, 2019 4.399 4.500 4.250 4.400 330,796 -0.14(-3.19%)
May 10, 2019 4.335 4.600 4.298 4.545 474,700 +0.18(+4.02%)
May 09, 2019 4.630 4.670 4.320 4.369 682,919 -0.27(-5.84%)
May 08, 2019 4.661 4.820 4.600 4.640 265,622 -0.05(-0.98%)
May 07, 2019 4.750 4.773 4.590 4.686 561,161 -0.13(-2.61%)
May 06, 2019 4.585 4.870 4.585 4.812 215,168 -0.06(-1.20%)
May 03, 2019 4.650 4.880 4.610 4.870 270,300 +0.22(+4.64%)
May 02, 2019 4.740 4.810 4.520 4.654 587,309 -0.10(-2.02%)
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.