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 (%)
Jan 31, 2019 5.144 5.250 5.050 5.180 164,540 +0.08(+1.57%)
Jan 30, 2019 5.110 5.160 4.942 5.100 283,528 +0.01(+0.17%)
Jan 29, 2019 5.115 5.200 4.980 5.091 263,751 -0.10(-1.90%)
Jan 28, 2019 4.788 5.251 4.780 5.190 376,163 +0.35(+7.14%)
Jan 25, 2019 4.631 4.875 4.600 4.844 256,300 +0.24(+5.31%)
Jan 24, 2019 4.587 4.640 4.580 4.600 111,976 -0.01(-0.14%)
Jan 23, 2019 4.603 4.751 4.554 4.607 120,268 -0.00(-0.07%)
Jan 22, 2019 4.647 4.700 4.596 4.610 191,420 -0.09(-1.91%)
Jan 18, 2019 4.370 4.725 4.370 4.700 149,100 +0.23(+5.18%)
Jan 17, 2019 4.365 4.510 4.301 4.469 111,162 +0.05(+1.10%)
Jan 16, 2019 4.630 4.640 4.320 4.420 130,231 -0.08(-1.77%)
Jan 15, 2019 4.834 4.850 4.470 4.500 217,963 -0.25(-5.27%)
Jan 14, 2019 4.490 4.750 4.479 4.750 182,469 +0.30(+6.74%)
Jan 11, 2019 4.530 4.550 4.393 4.450 85,700 -0.08(-1.77%)
Jan 10, 2019 4.405 4.560 4.330 4.530 174,754 +0.02(+0.41%)
Jan 09, 2019 4.590 4.590 4.483 4.511 127,251 -0.00(-0.08%)
Jan 08, 2019 4.613 4.628 4.410 4.515 159,669 -0.04(-0.77%)
Jan 07, 2019 4.384 4.600 4.320 4.550 144,362 +0.16(+3.74%)
Jan 04, 2019 4.405 4.447 4.350 4.386 115,900 +0.05(+1.06%)
Jan 03, 2019 4.371 4.420 4.130 4.340 199,479 +0.09(+2.10%)
Jan 02, 2019 4.155 4.311 4.022 4.251 116,883 +0.17(+4.24%)
Dec 31, 2018 4.050 4.152 4.000 4.078 139,900 +0.09(+2.20%)
Dec 28, 2018 3.886 4.065 3.886 3.990 205,500 +0.15(+3.97%)
Dec 27, 2018 3.717 4.020 3.717 3.837 66,083 -0.13(-3.34%)
Dec 26, 2018 3.870 4.040 3.800 3.970 78,292 +0.16(+4.20%)
Dec 24, 2018 3.608 3.940 3.550 3.810 188,900 +0.05(+1.30%)
Dec 21, 2018 4.010 4.060 3.720 3.761 382,600 -0.39(-9.31%)
Dec 20, 2018 4.011 4.147 3.930 4.147 252,271 -0.00(-0.07%)
Dec 19, 2018 4.309 4.309 4.000 4.150 247,457 -0.05(-1.19%)
Dec 18, 2018 4.240 4.400 4.126 4.200 82,111 -0.12(-2.85%)
Dec 17, 2018 4.297 4.440 4.230 4.323 197,638 +0.00(+0.07%)
Dec 14, 2018 4.119 4.440 4.020 4.320 188,400 +0.10(+2.37%)
Dec 13, 2018 4.557 4.570 4.162 4.220 129,236 -0.28(-6.28%)
Dec 12, 2018 4.683 4.850 4.500 4.503 194,351 -0.16(-3.37%)
Dec 11, 2018 4.610 4.820 4.595 4.660 204,088 +0.11(+2.42%)
Dec 10, 2018 4.564 4.600 4.180 4.550 256,145 +0.25(+5.79%)
Dec 07, 2018 4.250 4.500 4.102 4.301 469,500 +0.24(+5.86%)
Dec 06, 2018 3.560 4.221 3.340 4.063 928,310 +0.11(+2.85%)
Dec 04, 2018 4.401 4.514 3.884 3.950 566,600 -0.50(-11.18%)
Dec 03, 2018 4.690 4.700 4.400 4.447 199,237 -0.08(-1.83%)
Nov 30, 2018 4.630 4.740 4.497 4.530 110,800 -0.15(-3.17%)
Nov 29, 2018 4.623 4.739 4.550 4.678 110,656 +0.09(+2.01%)
Nov 28, 2018 4.354 4.710 4.344 4.586 291,916 +0.08(+1.69%)
Nov 27, 2018 4.759 4.854 4.510 4.510 134,188 -0.33(-6.82%)
Nov 26, 2018 4.727 4.858 4.620 4.840 152,077 +0.22(+4.76%)
Nov 23, 2018 4.700 4.800 4.610 4.620 56,200 -0.08(-1.74%)
Nov 21, 2018 4.702 4.702 4.702 0 +0.03(+0.68%)
Nov 20, 2018 4.910 4.914 4.630 4.670 224,868 -0.38(-7.52%)
Nov 19, 2018 4.811 5.050 4.630 5.050 265,621 +0.17(+3.48%)
Nov 16, 2018 4.846 4.953 4.710 4.880 144,100 +0.18(+3.83%)
Nov 15, 2018 4.561 4.900 4.507 4.700 220,793 +0.00(+0.00%)
Nov 14, 2018 4.950 4.975 4.598 4.700 282,107 -0.25(-5.05%)
Nov 13, 2018 5.182 5.300 4.884 4.950 188,507 -0.15(-2.94%)
Nov 12, 2018 5.388 5.515 5.057 5.100 174,608 -0.28(-5.20%)
Nov 09, 2018 5.490 5.500 5.180 5.380 241,300 -0.17(-3.06%)
Nov 08, 2018 5.729 5.888 5.500 5.550 275,033 -0.37(-6.19%)
Nov 07, 2018 5.930 6.032 5.300 5.916 544,943 +0.29(+5.08%)
Nov 06, 2018 5.550 5.654 5.245 5.630 256,673 +0.13(+2.36%)
Nov 05, 2018 5.540 5.834 5.477 5.500 339,020 +0.13(+2.42%)
Nov 02, 2018 5.260 5.440 5.125 5.370 269,000 +0.26(+5.09%)
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.