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 (%)
Jun 30, 2017 2.260 2.300 2.252 2.300 7,700 +0.03(+1.32%)
Jun 29, 2017 2.270 2.290 2.259 2.270 6,541 +0.00(+0.00%)
Jun 28, 2017 2.255 2.270 2.255 2.270 4,707 +0.00(+0.00%)
Jun 27, 2017 2.250 2.270 2.250 2.270 7,756 +0.00(+0.00%)
Jun 26, 2017 2.288 2.288 2.263 2.270 11,705 +0.00(+0.00%)
Jun 23, 2017 2.266 2.270 2.256 2.270 11,825 +0.00(+0.00%)
Jun 22, 2017 2.188 2.270 2.188 2.270 1,659 +0.05(+2.45%)
Jun 21, 2017 2.244 2.244 2.216 2.216 2,521 +0.08(+3.54%)
Jun 20, 2017 2.212 2.270 2.100 2.140 28,103 -0.05(-2.28%)
Jun 19, 2017 2.238 2.238 2.190 2.190 47,428 +0.00(+0.00%)
Jun 16, 2017 2.118 2.201 2.118 2.190 22,435 +0.09(+4.24%)
Jun 15, 2017 2.339 2.340 2.096 2.101 34,791 -0.17(-7.44%)
Jun 14, 2017 2.150 2.281 2.094 2.270 46,602 +0.19(+9.13%)
Jun 13, 2017 2.020 2.180 2.020 2.080 43,277 +0.07(+3.68%)
Jun 12, 2017 2.004 2.048 1.992 2.006 57,149 +0.06(+2.90%)
Jun 09, 2017 1.900 1.950 1.900 1.950 5,253 +0.03(+1.47%)
Jun 08, 2017 1.914 1.940 1.750 1.921 41,200 -0.02(-1.07%)
Jun 07, 2017 1.930 1.980 1.930 1.942 3,760 -0.01(-0.40%)
Jun 06, 2017 1.876 1.983 1.869 1.950 20,942 -0.01(-0.32%)
Jun 05, 2017 1.936 1.956 1.899 1.956 15,800 +0.03(+1.36%)
Jun 02, 2017 1.967 2.004 1.930 1.930 15,680 +0.03(+1.60%)
Jun 01, 2017 1.936 1.998 1.900 1.900 10,036 +0.03(+1.58%)
May 31, 2017 1.900 1.902 1.870 1.870 14,369 -0.03(-1.50%)
May 30, 2017 1.860 1.977 1.860 1.899 23,417 -0.04(-1.87%)
May 26, 2017 1.928 1.938 1.874 1.935 42,956 +0.06(+3.45%)
May 25, 2017 1.886 1.890 1.862 1.870 5,999 -0.02(-1.06%)
May 24, 2017 1.891 1.922 1.890 1.890 14,525 +0.00(+0.00%)
May 23, 2017 1.994 1.994 1.890 1.890 19,885 -0.17(-8.25%)
May 22, 2017 1.980 2.100 1.980 2.060 17,020 +0.12(+6.33%)
May 19, 2017 1.877 1.980 1.877 1.937 11,200 -0.04(-2.07%)
May 18, 2017 1.920 1.978 1.850 1.978 20,004 -0.00(-0.09%)
May 17, 2017 2.060 2.098 1.947 1.980 9,115 -0.08(-3.80%)
May 16, 2017 2.132 2.139 2.058 2.058 7,600 -0.08(-3.64%)
May 15, 2017 2.147 2.204 2.097 2.136 46,718 +0.04(+1.86%)
May 12, 2017 2.089 2.110 2.033 2.097 19,831 +0.01(+0.33%)
May 11, 2017 1.990 2.122 1.940 2.090 43,806 +0.12(+6.09%)
May 10, 2017 1.950 2.000 1.950 1.970 20,271 +0.03(+1.55%)
May 09, 2017 1.971 1.971 1.940 1.940 3,950 -0.03(-1.43%)
May 08, 2017 1.995 1.997 1.954 1.968 12,125 -0.02(-1.10%)
May 05, 2017 1.964 1.990 1.957 1.990 8,999 +0.03(+1.58%)
May 04, 2017 1.998 2.021 1.935 1.959 12,739 -0.05(-2.54%)
May 03, 2017 2.012 2.023 1.895 2.010 53,594 +0.02(+0.81%)
May 02, 2017 1.920 1.994 1.879 1.994 58,993 +0.12(+6.62%)
May 01, 2017 1.983 1.989 1.870 1.870 12,491 -0.11(-5.77%)
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%)
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.