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 (%)
Oct 31, 2017 1.509 1.550 1.400 1.480 191,737 +0.01(+0.54%)
Oct 30, 2017 1.359 1.500 1.325 1.472 172,968 +0.10(+7.56%)
Oct 27, 2017 1.450 1.539 1.338 1.369 298,819 -0.07(-4.97%)
Oct 26, 2017 1.448 1.517 1.332 1.440 625,155 -0.01(-0.69%)
Oct 25, 2017 1.526 1.550 1.430 1.450 1,105,670 -0.09(-5.84%)
Oct 24, 2017 1.605 1.650 1.532 1.540 107,172 -0.06(-3.75%)
Oct 23, 2017 1.594 1.670 1.567 1.600 373,805 -0.02(-1.05%)
Oct 20, 2017 1.740 1.740 1.562 1.617 210,803 -0.10(-5.99%)
Oct 19, 2017 1.847 1.850 1.667 1.720 128,420 -0.13(-7.03%)
Oct 18, 2017 1.882 1.897 1.801 1.850 31,845 -0.03(-1.62%)
Oct 17, 2017 1.990 2.030 1.680 1.881 156,754 -0.17(-8.26%)
Oct 16, 2017 2.010 2.100 2.003 2.050 32,995 +0.09(+4.59%)
Oct 13, 2017 2.120 2.120 1.960 1.960 55,666 -0.15(-7.11%)
Oct 12, 2017 2.120 2.132 2.100 2.110 6,191 -0.02(-0.87%)
Oct 11, 2017 2.170 2.171 2.092 2.129 4,853 +0.01(+0.29%)
Oct 10, 2017 2.180 2.190 2.062 2.123 18,978 -0.14(-6.08%)
Oct 09, 2017 2.210 2.270 2.150 2.260 16,482 +0.11(+5.12%)
Oct 06, 2017 2.025 2.150 1.993 2.150 136,302 +0.13(+6.44%)
Oct 05, 2017 2.139 2.145 1.994 2.020 94,526 -0.12(-5.61%)
Oct 04, 2017 2.144 2.169 2.140 2.140 28,969 -0.02(-0.93%)
Oct 03, 2017 2.168 2.184 2.146 2.160 28,781 -0.01(-0.32%)
Oct 02, 2017 2.209 2.209 2.135 2.167 15,943 -0.04(-1.86%)
Sep 29, 2017 2.176 2.216 2.165 2.208 24,459 -0.01(-0.50%)
Sep 28, 2017 2.350 2.386 2.187 2.219 17,038 -0.06(-2.72%)
Sep 27, 2017 2.350 2.350 2.281 2.281 8,606 +0.03(+1.38%)
Sep 26, 2017 2.350 2.350 2.249 2.250 1,781 -0.05(-2.31%)
Sep 25, 2017 2.320 2.323 2.244 2.303 11,603 -0.02(-0.90%)
Sep 22, 2017 2.300 2.351 2.253 2.324 49,896 +0.06(+2.83%)
Sep 21, 2017 2.243 2.317 2.243 2.260 26,773 +0.02(+0.79%)
Sep 20, 2017 2.199 2.248 2.199 2.242 16,662 +0.04(+1.80%)
Sep 19, 2017 2.180 2.220 2.150 2.203 31,377 -0.00(-0.14%)
Sep 18, 2017 2.176 2.250 2.176 2.206 9,335 -0.02(-0.84%)
Sep 15, 2017 2.230 2.234 2.210 2.224 9,258 +0.00(+0.19%)
Sep 14, 2017 2.230 2.250 2.196 2.220 26,790 -0.02(-0.99%)
Sep 13, 2017 2.286 2.290 2.218 2.242 10,830 -0.01(-0.66%)
Sep 12, 2017 2.232 2.320 2.210 2.257 31,080 +0.05(+2.32%)
Sep 11, 2017 2.267 2.271 2.194 2.206 2,717 -0.06(-2.80%)
Sep 08, 2017 2.126 2.269 2.117 2.269 29,363 +0.02(+1.06%)
Sep 07, 2017 2.300 2.320 2.142 2.246 17,822 -0.07(-3.18%)
Sep 06, 2017 2.347 2.374 2.315 2.319 5,425 -0.04(-1.61%)
Sep 05, 2017 2.412 2.429 2.354 2.357 31,636 -0.05(-2.21%)
Sep 01, 2017 2.375 2.426 2.375 2.411 12,235 +0.03(+1.16%)
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%)
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.