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

Ianthus Capital Holdings Inc (OP: ITHUF )

0.0178 -0.0010 (-5.32%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 15, 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 (%)
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%)
May 01, 2019 4.870 4.920 4.750 4.750 273,264 -0.08(-1.66%)
Apr 30, 2019 4.960 4.990 4.780 4.830 392,314 -0.14(-2.82%)
Apr 29, 2019 5.020 5.130 4.900 4.970 376,982 -0.04(-0.90%)
Apr 26, 2019 4.996 5.060 4.920 5.015 386,700 +0.01(+0.30%)
Apr 25, 2019 5.065 5.086 4.930 5.000 374,414 -0.08(-1.57%)
Apr 24, 2019 5.145 5.200 5.027 5.080 310,425 -0.11(-2.12%)
Apr 23, 2019 5.306 5.320 5.150 5.190 312,040 -0.12(-2.26%)
Apr 22, 2019 5.171 5.350 5.026 5.310 611,999 +0.19(+3.71%)
Apr 18, 2019 5.264 5.401 5.080 5.120 1,432,600 +0.15(+2.94%)
Apr 17, 2019 4.600 4.974 4.570 4.974 407,567 +0.38(+8.22%)
Apr 16, 2019 4.498 4.782 4.445 4.596 916,529 +0.08(+1.68%)
Apr 15, 2019 4.680 4.720 4.415 4.520 869,392 -0.16(-3.42%)
Apr 12, 2019 4.760 4.823 4.550 4.680 993,300 +0.05(+1.13%)
Apr 11, 2019 4.980 5.130 4.545 4.628 1,947,619 -0.42(-8.37%)
Apr 10, 2019 5.040 5.235 5.020 5.050 561,746 +0.02(+0.40%)
Apr 09, 2019 5.382 5.470 4.962 5.030 1,198,455 -0.37(-6.85%)
Apr 08, 2019 5.565 5.570 5.380 5.400 447,419 -0.09(-1.71%)
Apr 05, 2019 5.500 5.581 5.420 5.494 468,200 +0.04(+0.70%)
Apr 04, 2019 5.600 5.760 5.445 5.456 465,268 -0.17(-3.09%)
Apr 03, 2019 5.676 5.903 5.600 5.630 723,455 -0.07(-1.24%)
Apr 02, 2019 5.540 5.703 5.250 5.701 1,446,108 +0.08(+1.44%)
Apr 01, 2019 5.634 5.660 5.580 5.620 666,358 +0.05(+0.90%)
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%)
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.