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 (%)
Apr 28, 2017 2.000 2.015 1.980 1.985 7,311 -0.02(-0.77%)
Apr 27, 2017 2.004 2.004 1.943 2.000 7,316 -0.00(-0.13%)
Apr 26, 2017 2.072 2.072 1.984 2.003 32,904 +0.02(+0.91%)
Apr 25, 2017 2.010 2.010 1.935 1.985 14,866 -0.02(-1.18%)
Apr 24, 2017 1.994 2.120 1.986 2.008 22,263 +0.03(+1.43%)
Apr 21, 2017 2.000 2.000 1.957 1.980 16,698 +0.03(+1.76%)
Apr 20, 2017 2.003 2.010 1.920 1.946 28,496 -0.10(-5.09%)
Apr 19, 2017 2.030 2.080 2.030 2.050 2,326 +0.10(+5.05%)
Apr 18, 2017 2.120 2.120 1.916 1.952 2,005 -0.02(-0.94%)
Apr 17, 2017 2.102 2.102 1.963 1.970 22,129 -0.06(-2.88%)
Apr 13, 2017 2.118 2.140 1.993 2.028 22,255 -0.10(-4.79%)
Apr 12, 2017 2.007 2.130 2.007 2.130 8,400 +0.07(+3.23%)
Apr 11, 2017 2.034 2.064 1.990 2.064 31,446 +0.03(+1.40%)
Apr 10, 2017 2.132 2.132 2.000 2.035 13,200 -0.06(-2.68%)
Apr 07, 2017 2.090 2.127 2.090 2.091 12,610 +0.00(+0.07%)
Apr 06, 2017 2.030 2.090 2.022 2.090 9,185 +0.05(+2.55%)
Apr 05, 2017 2.079 2.079 2.030 2.038 2,652 +0.04(+1.91%)
Apr 04, 2017 2.095 2.150 2.000 2.000 39,802 -0.15(-6.80%)
Apr 03, 2017 2.150 2.150 2.046 2.146 60,509 -0.05(-2.27%)
Mar 31, 2017 2.182 2.196 2.182 2.196 1,659 +0.02(+0.72%)
Mar 30, 2017 2.180 2.180 2.180 2.180 958 -0.00(-0.12%)
Mar 29, 2017 2.183 2.183 2.183 2.183 100 -0.02(-0.75%)
Mar 28, 2017 2.254 2.254 2.172 2.199 5,481 -0.12(-5.21%)
Mar 27, 2017 2.305 2.320 2.282 2.320 7,600 +0.13(+6.15%)
Mar 24, 2017 2.195 2.195 2.176 2.186 10,542 +0.07(+3.24%)
Mar 23, 2017 2.144 2.174 2.117 2.117 11,650 -0.02(-1.03%)
Mar 22, 2017 2.100 2.142 2.100 2.139 30,189 +0.04(+1.93%)
Mar 21, 2017 2.071 2.099 2.071 2.099 371 +0.03(+1.60%)
Mar 20, 2017 2.060 2.070 2.060 2.066 11,340 +0.06(+3.00%)
Mar 17, 2017 2.033 2.033 1.992 2.005 1,138 +0.08(+4.12%)
Mar 16, 2017 2.002 2.002 1.926 1.926 14,500 +0.11(+5.86%)
Mar 15, 2017 1.819 1.819 1.819 1.819 400 +0.09(+5.17%)
Mar 14, 2017 1.732 1.732 1.730 1.730 4,974 -0.03(-1.69%)
Mar 13, 2017 1.831 1.831 1.691 1.760 29,495 -0.15(-7.63%)
Mar 10, 2017 1.904 1.905 1.904 1.905 2,622 +0.13(+7.46%)
Mar 09, 2017 1.853 1.853 1.750 1.773 4,864 -0.04(-2.34%)
Mar 08, 2017 1.930 1.930 1.677 1.815 12,518 -0.11(-5.57%)
Mar 07, 2017 2.022 2.023 1.783 1.922 16,605 -0.15(-7.08%)
Mar 06, 2017 2.099 2.107 2.042 2.069 14,052 -0.05(-2.24%)
Mar 03, 2017 2.093 2.130 2.093 2.116 1,234 -0.01(-0.65%)
Mar 02, 2017 2.233 2.233 2.094 2.130 13,410 -0.15(-6.58%)
Mar 01, 2017 2.300 2.330 2.253 2.280 18,476 -0.06(-2.39%)
Feb 28, 2017 2.313 2.337 2.310 2.336 3,111 +0.18(+8.14%)
Feb 27, 2017 2.160 2.160 2.160 2.160 450 -0.04(-1.67%)
Feb 24, 2017 2.300 2.300 2.197 2.197 26,489 -0.14(-6.05%)
Feb 22, 2017 2.338 2.338 2.338 100 -0.09(-3.70%)
Feb 21, 2017 2.416 2.428 2.416 2.428 4,267 +0.14(+5.95%)
Feb 17, 2017 2.292 2.292 2.292 0 -0.01(-0.63%)
Feb 16, 2017 2.239 2.310 2.200 2.306 17,800 +0.06(+2.78%)
Feb 15, 2017 2.267 2.287 2.176 2.244 32,465 -0.06(-2.42%)
Feb 14, 2017 2.450 2.450 2.280 2.300 9,459 -0.10(-4.35%)
Feb 13, 2017 2.450 2.450 2.404 2.404 3,976 -0.00(-0.20%)
Feb 09, 2017 2.409 2.409 2.409 0 +0.07(+2.94%)
Feb 08, 2017 2.338 2.340 2.338 2.340 600 -0.01(-0.37%)
Feb 07, 2017 2.404 2.404 2.349 2.349 2,500 -0.05(-2.14%)
Feb 06, 2017 2.449 2.449 2.400 2.400 3,250 -0.06(-2.28%)
Feb 03, 2017 2.450 2.456 2.450 2.456 920 +0.02(+0.79%)
Feb 02, 2017 2.437 2.437 2.437 2.437 500 -0.02(-0.74%)
Feb 01, 2017 2.300 2.455 2.300 2.455 16,150 +0.19(+8.24%)
Jan 31, 2017 2.211 2.268 2.204 2.268 12,600 +0.09(+4.04%)
Jan 30, 2017 2.218 2.218 2.180 2.180 3,720 -0.02(-0.76%)
Jan 27, 2017 2.176 2.201 2.153 2.197 7,800 +0.10(+4.60%)
Jan 26, 2017 2.250 2.250 2.100 2.100 2,506 -0.19(-8.30%)
Jan 25, 2017 2.288 2.290 2.288 2.290 500 +0.00(+0.01%)
Jan 24, 2017 2.273 2.290 2.273 2.290 600 -0.02(-0.90%)
Jan 23, 2017 2.278 2.311 2.277 2.311 3,000 +0.02(+1.01%)
Jan 20, 2017 2.293 2.298 2.287 2.287 5,400 +0.01(+0.56%)
Jan 18, 2017 2.275 2.275 2.275 0 -0.04(-1.78%)
Jan 17, 2017 2.072 2.316 2.072 2.316 5,700 +0.37(+18.93%)
Jan 13, 2017 1.947 1.947 1.947 0 +0.08(+4.07%)
Jan 12, 2017 1.840 1.871 1.833 1.871 10,100 +0.04(+2.01%)
Jan 11, 2017 1.842 1.842 1.834 1.834 1,300 +0.11(+6.15%)
Jan 10, 2017 1.865 1.865 1.728 1.728 2,800 -0.09(-4.86%)
Jan 06, 2017 1.816 1.816 1.816 0 +0.11(+6.36%)
Jan 04, 2017 1.708 1.708 1.708 0 -0.01(-0.55%)
Jan 03, 2017 1.716 1.717 1.716 1.717 1,000 -0.01(-0.39%)
Dec 30, 2016 1.724 1.724 1.724 0 +0.13(+8.08%)
Dec 29, 2016 1.596 1.600 1.594 1.595 23,000 -0.04(-2.34%)
Dec 28, 2016 1.624 1.633 1.624 1.633 1,000 +0.22(+15.77%)
Dec 21, 2016 1.411 1.411 1.411 0 -0.05(-3.59%)
Dec 20, 2016 1.572 1.572 1.463 1.463 11,000 -0.08(-4.96%)
Dec 19, 2016 1.540 1.540 1.540 1.540 300 +0.10(+7.24%)
Dec 16, 2016 1.455 1.488 1.436 1.436 10,500 +0.01(+0.50%)
Dec 15, 2016 1.429 1.429 1.429 1.429 5,000 -0.12(-7.47%)
Dec 13, 2016 1.544 1.544 1.544 0 -0.06(-3.50%)
Dec 12, 2016 1.606 1.606 1.600 1.600 1,300 +0.01(+0.63%)
Dec 09, 2016 1.589 1.600 1.589 1.590 7,056 -0.20(-11.42%)
Dec 07, 2016 1.795 1.795 1.795 0 +0.10(+5.83%)
Dec 06, 2016 1.696 1.696 1.696 1.696 1,900 -0.05(-2.70%)
Dec 01, 2016 1.743 1.743 1.743 0 +0.04(+2.54%)
Nov 30, 2016 1.700 1.700 1.700 1.700 100 +0.07(+4.36%)
Nov 29, 2016 1.779 1.779 1.629 1.629 17,500 -0.09(-5.14%)
Nov 28, 2016 2.054 2.054 1.717 1.717 9,200 -0.38(-18.22%)
Nov 25, 2016 2.100 2.100 2.100 2.100 10,000 +0.04(+2.01%)
Nov 23, 2016 2.059 2.059 2.059 0 +0.04(+1.87%)
Nov 22, 2016 2.021 2.021 2.021 2.021 1,000 -0.20(-9.21%)
Nov 21, 2016 2.485 2.485 2.226 2.226 5,150 -0.30(-11.73%)
Nov 18, 2016 2.591 2.665 2.522 2.522 6,000 -0.14(-5.34%)
Nov 17, 2016 2.712 2.712 2.634 2.664 11,000 +0.28(+11.83%)
Nov 16, 2016 2.382 2.382 2.382 2.382 850 +0.04(+1.57%)
Nov 15, 2016 2.345 2.345 2.345 2.345 10,000 -0.18(-7.13%)
Nov 14, 2016 2.699 2.699 2.525 2.525 10,750 -0.14(-5.16%)
Nov 11, 2016 2.629 2.663 2.628 2.663 11,000 +0.01(+0.43%)
Nov 10, 2016 2.600 2.651 2.600 2.651 5,500 -0.05(-1.89%)
Nov 09, 2016 2.737 2.795 2.688 2.702 12,100 +0.14(+5.35%)
Nov 08, 2016 2.330 2.779 2.330 2.565 5,875 +0.21(+9.00%)
Nov 07, 2016 2.357 2.358 2.353 2.353 2,220 +0.15(+6.57%)
Nov 04, 2016 2.208 2.208 2.208 2.208 400 -0.21(-8.65%)
Nov 03, 2016 2.296 2.417 2.296 2.417 12,600 +0.02(+1.00%)
Nov 02, 2016 2.393 2.393 2.393 2.393 300 -0.05(-1.96%)
Nov 01, 2016 2.348 2.441 2.348 2.441 1,700 -0.05(-2.16%)
Oct 31, 2016 2.495 2.502 2.465 2.495 7,690 +0.60(+31.32%)
Oct 27, 2016 1.900 1.900 1.900 0 -0.03(-1.48%)
Oct 26, 2016 1.928 1.929 1.928 1.929 2,000 +0.01(+0.76%)
Oct 25, 2016 1.865 1.916 1.865 1.914 10,189 +0.07(+3.61%)
Oct 24, 2016 1.847 1.847 1.847 1.847 10,000 -0.03(-1.69%)
Oct 21, 2016 1.864 1.879 1.864 1.879 2,800 -0.04(-1.95%)
Oct 19, 2016 1.916 1.916 1.916 0 +0.01(+0.35%)
Oct 18, 2016 1.902 1.910 1.902 1.910 875 +0.25(+15.35%)
Oct 17, 2016 1.656 1.656 1.656 1.656 1,000 +0.03(+2.05%)
Oct 14, 2016 1.622 1.625 1.622 1.622 1,500 +0.06(+4.09%)
Oct 13, 2016 1.527 1.559 1.527 1.559 3,700 -0.03(-1.67%)
Oct 07, 2016 1.585 1.585 1.585 0 +0.07(+4.91%)
Oct 06, 2016 1.511 1.511 1.511 1.511 6,000 -0.01(-0.88%)
Oct 05, 2016 1.420 1.524 1.386 1.524 4,100 -0.00(-0.25%)
Oct 04, 2016 1.370 1.528 1.370 1.528 31,100 -0.00(-0.07%)
Oct 03, 2016 1.359 1.529 1.345 1.529 6,619 +0.01(+0.76%)
Sep 30, 2016 1.517 1.517 1.517 1.517 0 +0.00(+0.00%)
Sep 29, 2016 1.525 1.533 1.515 1.517 15,000 +0.16(+11.58%)
Sep 28, 2016 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Sep 27, 2016 1.360 1.360 1.360 1.360 1,086 -0.05(-3.69%)
Sep 26, 2016 1.516 1.516 1.389 1.412 6,770 +0.18(+14.84%)
Sep 22, 2016 1.230 1.230 1.230 0 -0.22(-15.37%)
Sep 21, 2016 1.454 1.454 1.453 1.453 3,600 -0.26(-15.22%)
Sep 20, 2016 1.713 1.718 1.701 1.714 14,450 -0.03(-1.95%)
Sep 19, 2016 1.751 1.787 1.737 1.748 18,446 +0.04(+2.38%)
Sep 16, 2016 1.736 1.892 1.707 1.707 11,770 -0.01(-0.41%)
Sep 15, 2016 1.292 1.714 1.292 1.714 5,969 +0.47(+37.45%)
Sep 14, 2016 1.150 1.407 1.150 1.247 8,600 +0.11(+9.82%)
Sep 13, 2016 1.138 1.138 1.113 1.135 15,000 +0.01(+0.62%)
Sep 12, 2016 1.148 1.148 1.121 1.129 14,000 -0.02(-1.69%)
Sep 09, 2016 1.141 1.148 1.109 1.148 13,700 +0.04(+3.32%)
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.