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 (%)
Mar 29, 2019 5.647 5.700 5.510 5.570 711,600 +0.03(+0.54%)
Mar 28, 2019 5.635 5.730 5.500 5.540 543,589 -0.20(-3.45%)
Mar 27, 2019 5.737 5.860 5.500 5.738 719,791 -0.07(-1.17%)
Mar 26, 2019 5.840 5.900 5.520 5.806 409,760 +0.01(+0.10%)
Mar 25, 2019 5.971 6.100 5.600 5.800 1,042,957 -0.10(-1.70%)
Mar 22, 2019 5.800 6.109 5.600 5.901 1,326,200 +0.15(+2.62%)
Mar 21, 2019 5.401 5.788 5.370 5.750 889,765 +0.30(+5.45%)
Mar 20, 2019 5.600 5.620 5.370 5.453 764,542 -0.09(-1.58%)
Mar 19, 2019 5.810 5.900 5.520 5.540 816,574 -0.16(-2.81%)
Mar 18, 2019 5.416 5.706 5.330 5.700 982,236 +0.29(+5.31%)
Mar 15, 2019 5.280 5.430 5.176 5.412 503,600 +0.08(+1.59%)
Mar 14, 2019 5.143 5.370 5.138 5.328 389,294 +0.08(+1.48%)
Mar 13, 2019 5.105 5.250 5.076 5.250 483,161 +0.10(+2.04%)
Mar 12, 2019 5.110 5.240 5.109 5.145 497,893 +0.03(+0.67%)
Mar 11, 2019 5.013 5.270 5.000 5.111 349,083 +0.10(+2.02%)
Mar 08, 2019 4.996 5.030 4.840 5.010 697,500 -0.08(-1.57%)
Mar 07, 2019 5.310 5.330 5.038 5.090 708,151 -0.24(-4.59%)
Mar 06, 2019 5.421 5.550 5.327 5.335 320,960 -0.19(-3.45%)
Mar 05, 2019 5.373 5.544 5.340 5.526 353,487 +0.12(+2.22%)
Mar 04, 2019 5.357 5.617 5.292 5.405 870,637 -0.06(-1.18%)
Mar 01, 2019 5.640 5.660 5.363 5.470 536,400 -0.21(-3.63%)
Feb 28, 2019 5.737 5.803 5.610 5.676 181,272 -0.10(-1.73%)
Feb 27, 2019 5.812 5.870 5.746 5.776 223,009 -0.02(-0.41%)
Feb 26, 2019 5.747 5.900 5.650 5.800 282,732 +0.01(+0.18%)
Feb 25, 2019 5.843 5.900 5.742 5.790 299,343 -0.06(-1.06%)
Feb 22, 2019 6.000 6.100 5.796 5.852 476,000 -0.13(-2.25%)
Feb 21, 2019 5.831 6.020 5.590 5.986 786,635 +0.09(+1.46%)
Feb 20, 2019 5.396 5.920 5.339 5.900 889,857 +0.48(+8.89%)
Feb 19, 2019 5.464 5.500 5.360 5.418 396,098 -0.08(-1.50%)
Feb 15, 2019 5.193 5.537 5.193 5.501 590,300 +0.25(+4.77%)
Feb 14, 2019 5.335 5.480 5.090 5.250 329,304 -0.20(-3.67%)
Feb 13, 2019 5.476 5.556 5.355 5.450 368,143 -0.15(-2.67%)
Feb 12, 2019 5.380 5.673 5.330 5.600 208,538 +0.15(+2.75%)
Feb 11, 2019 5.664 5.780 5.400 5.450 338,014 -0.19(-3.37%)
Feb 08, 2019 5.700 5.730 5.557 5.640 266,700 +0.07(+1.21%)
Feb 07, 2019 5.490 5.755 5.244 5.572 609,955 +0.17(+3.19%)
Feb 06, 2019 5.331 5.840 5.208 5.400 670,524 +0.09(+1.77%)
Feb 05, 2019 5.435 5.503 5.144 5.306 353,224 -0.13(-2.42%)
Feb 04, 2019 5.351 5.470 5.330 5.438 324,416 +0.10(+1.83%)
Feb 01, 2019 5.212 5.470 5.150 5.340 454,900 +0.16(+3.09%)
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%)
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.