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 (%)
Apr 28, 2017 2.600 2.750 2.600 2.700 48,663 +0.00(+0.00%)
Apr 27, 2017 2.710 2.720 2.640 2.700 72,338 -0.02(-0.74%)
Apr 26, 2017 2.810 2.810 2.690 2.720 58,750 +0.02(+0.74%)
Apr 25, 2017 2.700 2.700 2.630 2.700 63,350 +0.00(+0.00%)
Apr 24, 2017 2.670 2.850 2.670 2.700 90,990 +0.03(+1.12%)
Apr 21, 2017 2.670 2.670 2.620 2.670 19,100 +0.01(+0.38%)
Apr 20, 2017 2.700 2.700 2.580 2.660 76,315 -0.04(-1.48%)
Apr 19, 2017 2.700 2.790 2.700 2.700 88,500 -0.03(-1.10%)
Apr 18, 2017 2.770 2.770 2.410 2.730 115,739 +0.01(+0.37%)
Apr 17, 2017 2.780 2.780 2.610 2.720 83,464 +0.02(+0.74%)
Apr 13, 2017 2.700 2.700 2.700 0 -0.10(-3.57%)
Apr 12, 2017 2.810 2.820 2.650 2.800 49,150 +0.00(+0.00%)
Apr 11, 2017 2.700 2.850 2.650 2.800 321,585 +0.10(+3.70%)
Apr 10, 2017 2.860 2.860 2.660 2.700 36,950 -0.10(-3.57%)
Apr 07, 2017 2.850 2.850 2.800 2.800 65,760 +0.02(+0.72%)
Apr 06, 2017 2.750 2.780 2.700 2.780 38,848 +0.08(+2.96%)
Apr 05, 2017 2.800 2.850 2.660 2.700 48,150 -0.14(-4.93%)
Apr 04, 2017 2.880 2.880 2.700 2.840 56,087 -0.03(-1.05%)
Apr 03, 2017 2.860 2.870 2.750 2.870 68,600 -0.01(-0.35%)
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%)
Jan 03, 2017 2.330 2.330 2.300 2.330 18,450 +0.00(+0.00%)
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%)
Oct 04, 2016 1.940 2.000 1.800 2.000 32,650 +0.20(+11.11%)
Sep 26, 2016 1.990 1.990 1.800 1.800 12,396 -0.20(-10.00%)
Sep 23, 2016 1.890 2.000 1.890 2.000 23,900 +0.40(+25.00%)
Sep 22, 2016 1.850 1.850 1.500 1.600 142,000 -0.30(-15.79%)
Sep 21, 2016 2.050 2.050 1.900 1.900 15,700 -0.15(-7.32%)
Sep 20, 2016 2.340 2.340 2.000 2.050 60,334 -0.25(-10.87%)
Sep 19, 2016 2.300 2.340 2.280 2.300 31,446 +0.10(+4.55%)
Sep 16, 2016 2.500 2.700 2.150 2.200 39,796 -0.05(-2.22%)
Sep 15, 2016 1.700 2.250 1.700 2.250 43,269 +0.55(+32.35%)
Sep 14, 2016 1.510 1.890 1.510 1.700 29,700 +0.21(+14.09%)
Sep 13, 2016 1.490 1.490 1.460 1.490 25,000 +0.03(+2.05%)
Sep 12, 2016 1.500 1.500 1.450 1.460 29,100 -0.03(-2.01%)
Sep 09, 2016 1.490 1.500 1.440 1.490 21,200 +0.04(+2.76%)
Sep 08, 2016 1.450 1.450 1.390 1.450 87,188 +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.