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 (%)
Mar 31, 2017 2.900 2.910 2.860 2.880 5,610 -0.04(-1.37%)
Mar 30, 2017 2.920 2.920 2.920 2.920 500 +0.02(+0.69%)
Mar 29, 2017 2.950 2.970 2.860 2.900 52,290 -0.03(-1.02%)
Mar 28, 2017 3.000 3.000 2.850 2.930 44,350 -0.05(-1.68%)
Mar 27, 2017 3.100 3.150 2.900 2.980 182,268 +0.06(+2.05%)
Mar 24, 2017 2.940 2.940 2.860 2.920 52,500 +0.08(+2.82%)
Mar 23, 2017 2.850 2.890 2.800 2.840 67,800 +0.03(+1.07%)
Mar 22, 2017 2.800 2.850 2.750 2.810 137,503 +0.02(+0.72%)
Mar 21, 2017 2.800 2.800 2.700 2.790 119,167 +0.09(+3.33%)
Mar 20, 2017 2.750 2.770 2.650 2.700 85,200 +0.00(+0.00%)
Mar 17, 2017 2.700 2.750 2.650 2.700 89,092 +0.06(+2.27%)
Mar 16, 2017 2.600 2.650 2.460 2.640 454,961 +0.18(+7.32%)
Mar 15, 2017 2.430 2.500 2.420 2.460 62,927 +0.02(+0.82%)
Mar 14, 2017 2.400 2.440 2.350 2.440 16,500 +0.09(+3.83%)
Mar 13, 2017 2.450 2.450 2.280 2.350 63,700 -0.05(-2.08%)
Mar 10, 2017 2.510 2.550 2.380 2.400 31,900 -0.10(-4.00%)
Mar 09, 2017 2.450 2.500 2.350 2.500 222,850 +0.10(+4.17%)
Mar 08, 2017 2.520 2.570 2.270 2.400 180,090 -0.25(-9.43%)
Mar 07, 2017 2.760 2.760 2.400 2.650 49,360 -0.12(-4.33%)
Mar 06, 2017 2.890 2.890 2.730 2.770 30,700 -0.05(-1.77%)
Mar 03, 2017 2.800 2.840 2.800 2.820 17,700 +0.01(+0.36%)
Mar 02, 2017 2.980 2.980 2.800 2.810 96,750 -0.18(-6.02%)
Mar 01, 2017 3.040 3.100 2.950 2.990 54,700 -0.08(-2.61%)
Feb 28, 2017 3.000 3.100 2.950 3.070 72,400 -0.02(-0.65%)
Feb 27, 2017 2.810 3.090 2.810 3.090 87,700 +0.24(+8.42%)
Feb 24, 2017 3.000 3.000 2.850 2.850 381,009 -0.24(-7.77%)
Feb 23, 2017 3.080 3.100 3.080 3.090 80,040 +0.00(+0.00%)
Feb 22, 2017 3.100 3.200 3.000 3.090 138,600 -0.01(-0.32%)
Feb 21, 2017 3.140 3.180 3.100 3.100 108,297 -0.04(-1.27%)
Feb 17, 2017 3.140 3.140 3.140 0 +0.19(+6.44%)
Feb 16, 2017 2.870 3.050 2.870 2.950 183,980 +0.05(+1.72%)
Feb 15, 2017 2.910 3.000 2.860 2.900 219,033 -0.03(-1.02%)
Feb 14, 2017 3.180 3.180 2.910 2.930 137,800 -0.22(-6.98%)
Feb 13, 2017 3.290 3.290 3.100 3.150 65,550 -0.08(-2.48%)
Feb 10, 2017 3.220 3.250 3.180 3.230 28,900 +0.04(+1.25%)
Feb 09, 2017 3.090 3.190 3.090 3.190 51,160 +0.10(+3.24%)
Feb 08, 2017 3.100 3.100 3.050 3.090 44,500 +0.01(+0.32%)
Feb 07, 2017 3.120 3.200 3.060 3.080 148,000 -0.02(-0.65%)
Feb 06, 2017 3.190 3.230 3.100 3.100 47,200 -0.04(-1.27%)
Feb 03, 2017 3.150 3.180 3.120 3.140 54,360 +0.02(+0.64%)
Feb 02, 2017 3.190 3.190 3.120 3.120 70,335 +0.02(+0.65%)
Feb 01, 2017 2.990 3.190 2.900 3.100 61,830 +0.20(+6.90%)
Jan 31, 2017 2.860 2.940 2.850 2.900 236,900 +0.01(+0.35%)
Jan 30, 2017 2.900 2.900 2.850 2.890 26,270 -0.01(-0.34%)
Jan 27, 2017 2.760 2.900 2.760 2.900 31,960 +0.05(+1.75%)
Jan 26, 2017 2.970 2.970 2.700 2.850 50,750 -0.10(-3.39%)
Jan 25, 2017 3.000 3.030 2.950 2.950 110,180 -0.05(-1.67%)
Jan 24, 2017 3.000 3.050 2.960 3.000 112,791 +0.05(+1.69%)
Jan 23, 2017 3.040 3.200 2.770 2.950 132,700 -0.05(-1.67%)
Jan 20, 2017 2.950 3.090 2.950 3.000 120,000 +0.00(+0.00%)
Jan 19, 2017 2.810 3.000 2.730 3.000 82,992 +0.10(+3.45%)
Jan 18, 2017 3.000 3.000 2.870 2.900 174,910 +0.00(+0.00%)
Jan 17, 2017 2.650 3.100 2.650 2.900 269,900 +0.30(+11.54%)
Jan 16, 2017 2.550 2.600 2.500 2.600 24,600 +0.01(+0.39%)
Jan 13, 2017 2.450 2.590 2.450 2.590 40,317 +0.15(+6.15%)
Jan 12, 2017 2.400 2.450 2.370 2.440 19,783 +0.02(+0.83%)
Jan 11, 2017 2.430 2.430 2.380 2.420 43,025 +0.16(+7.08%)
Jan 10, 2017 2.450 2.490 2.260 2.260 80,286 -0.23(-9.24%)
Jan 09, 2017 2.400 2.570 2.400 2.490 131,263 +0.11(+4.62%)
Jan 06, 2017 2.380 2.400 2.300 2.380 37,520 +0.03(+1.28%)
Jan 05, 2017 2.250 2.380 2.250 2.350 29,781 +0.02(+0.86%)
Jan 04, 2017 2.270 2.330 2.270 2.330 14,419 +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.