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

Ianthus Capital Holdings Inc (CSE: IAN )

0.0250 UNCHANGED
Last Price Updated: 1:00 PM EDT, May 23, 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 (%)
Dec 30, 2016 2.330 2.330 2.330 0 -0.02(-0.85%)
Dec 29, 2016 2.200 2.350 2.100 2.350 98,000 +0.18(+8.29%)
Dec 28, 2016 2.100 2.300 2.100 2.170 112,402 +0.05(+2.36%)
Dec 23, 2016 2.120 2.120 2.120 0 +0.16(+8.16%)
Dec 22, 2016 1.870 1.980 1.810 1.960 61,500 +0.16(+8.89%)
Dec 21, 2016 1.970 2.000 1.780 1.800 62,400 -0.11(-5.76%)
Dec 20, 2016 2.030 2.100 1.910 1.910 29,180 -0.09(-4.50%)
Dec 19, 2016 2.100 2.100 2.000 2.000 169,798 +0.03(+1.52%)
Dec 16, 2016 1.950 2.000 1.910 1.970 245,580 +0.08(+4.23%)
Dec 15, 2016 1.920 1.920 1.890 1.890 12,750 -0.01(-0.53%)
Dec 14, 2016 1.980 1.980 1.900 1.900 25,900 -0.10(-5.00%)
Dec 13, 2016 2.120 2.120 1.990 2.000 78,775 +0.00(+0.00%)
Dec 12, 2016 2.020 2.150 2.000 2.000 107,950 -0.02(-0.99%)
Dec 09, 2016 2.100 2.100 1.900 2.020 192,036 -0.10(-4.72%)
Dec 08, 2016 2.300 2.300 2.120 2.120 78,608 -0.23(-9.79%)
Dec 07, 2016 2.380 2.400 2.260 2.350 57,755 -0.04(-1.67%)
Dec 06, 2016 2.380 2.400 2.210 2.390 33,950 +0.07(+3.02%)
Dec 05, 2016 2.400 2.400 2.230 2.320 98,979 -0.12(-4.92%)
Dec 02, 2016 2.450 2.500 2.260 2.440 88,780 +0.19(+8.44%)
Dec 01, 2016 2.310 2.500 2.250 2.250 96,080 -0.10(-4.26%)
Nov 30, 2016 2.250 2.450 2.250 2.350 172,910 +0.22(+10.33%)
Nov 29, 2016 2.400 2.500 2.100 2.130 143,250 -0.27(-11.25%)
Nov 28, 2016 2.750 2.750 2.180 2.400 288,600 -0.35(-12.73%)
Nov 25, 2016 2.790 2.800 2.700 2.750 26,800 -0.05(-1.79%)
Nov 24, 2016 2.750 2.890 2.700 2.800 345,300 +0.05(+1.82%)
Nov 23, 2016 2.850 2.850 2.750 2.750 154,260 -0.15(-5.17%)
Nov 22, 2016 2.800 2.990 2.500 2.900 238,110 +0.00(+0.00%)
Nov 21, 2016 3.000 3.050 2.850 2.900 111,970 -0.56(-16.18%)
Nov 18, 2016 3.300 3.600 3.200 3.460 223,220 -0.09(-2.54%)
Nov 17, 2016 3.300 3.600 3.250 3.550 192,908 +0.21(+6.29%)
Nov 16, 2016 3.200 3.400 3.060 3.340 112,704 +0.16(+5.03%)
Nov 15, 2016 3.050 3.320 3.010 3.180 127,820 -0.12(-3.64%)
Nov 14, 2016 3.650 3.650 3.300 3.300 64,750 -0.25(-7.04%)
Nov 11, 2016 3.540 3.650 3.540 3.550 84,700 +0.05(+1.43%)
Nov 10, 2016 3.740 3.740 3.480 3.500 59,685 -0.19(-5.15%)
Nov 09, 2016 3.500 3.750 3.500 3.690 588,650 +0.11(+3.07%)
Nov 08, 2016 3.100 3.700 3.100 3.580 145,054 +0.47(+15.11%)
Nov 07, 2016 3.090 3.180 3.050 3.110 75,920 +0.02(+0.65%)
Nov 04, 2016 2.950 3.200 2.950 3.090 33,200 +0.14(+4.75%)
Nov 03, 2016 3.070 3.230 2.850 2.950 51,000 -0.05(-1.67%)
Nov 02, 2016 3.190 3.250 2.980 3.000 23,380 -0.17(-5.36%)
Nov 01, 2016 3.130 3.300 3.130 3.170 15,550 -0.13(-3.94%)
Oct 31, 2016 2.800 3.450 2.800 3.300 259,658 +0.50(+17.86%)
Oct 28, 2016 2.500 2.990 2.450 2.800 495,950 -0.20(-6.67%)
Oct 27, 2016 3.000 3.000 2.520 3.000 15,200 +0.53(+21.46%)
Oct 26, 2016 2.650 2.650 2.470 2.470 6,500 -0.23(-8.52%)
Oct 25, 2016 2.480 2.700 2.480 2.700 15,169 +0.30(+12.50%)
Oct 24, 2016 2.460 2.550 2.400 2.400 13,900 -0.10(-4.00%)
Oct 21, 2016 2.450 2.500 2.400 2.500 4,900 +0.05(+2.04%)
Oct 20, 2016 2.600 2.600 2.430 2.450 3,160 -0.15(-5.77%)
Oct 19, 2016 2.500 2.600 2.490 2.600 10,040 +0.13(+5.26%)
Oct 18, 2016 2.650 2.650 2.470 2.470 23,155 +0.07(+2.92%)
Oct 17, 2016 2.190 2.500 2.170 2.400 16,850 +0.26(+12.15%)
Oct 14, 2016 2.100 2.140 2.100 2.140 2,378 +0.09(+4.39%)
Oct 13, 2016 1.950 2.050 1.950 2.050 8,200 +0.10(+5.13%)
Oct 12, 2016 2.030 2.070 1.950 1.950 3,650 +0.00(+0.00%)
Oct 11, 2016 2.050 2.050 1.950 1.950 2,000 -0.14(-6.70%)
Oct 07, 2016 2.090 2.090 2.090 0 +0.16(+8.29%)
Oct 06, 2016 1.990 2.000 1.850 1.930 13,000 -0.07(-3.50%)
Oct 05, 2016 1.950 2.000 1.820 2.000 7,700 +0.00(+0.00%)
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.