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 (%)
Jun 29, 2018 6.630 6.630 6.630 0 -0.17(-2.50%)
Jun 28, 2018 6.700 6.890 6.620 6.800 168,673 +0.00(+0.00%)
Jun 27, 2018 7.090 7.090 6.720 6.800 158,552 -0.20(-2.86%)
Jun 26, 2018 6.910 7.140 6.720 7.000 220,660 +0.03(+0.43%)
Jun 25, 2018 7.480 7.720 6.660 6.970 544,253 -0.44(-5.94%)
Jun 22, 2018 7.770 7.770 7.410 7.410 297,476 -0.25(-3.26%)
Jun 21, 2018 7.310 7.660 6.860 7.660 778,645 +0.36(+4.93%)
Jun 20, 2018 7.750 7.770 7.160 7.300 503,274 -0.14(-1.88%)
Jun 19, 2018 7.320 7.890 7.290 7.440 642,727 +0.02(+0.27%)
Jun 18, 2018 6.500 7.440 6.360 7.420 434,441 +0.88(+13.46%)
Jun 15, 2018 6.750 6.320 6.540 341,046 -0.21(-3.11%)
Jun 14, 2018 7.090 7.160 6.650 6.750 363,723 -0.41(-5.73%)
Jun 13, 2018 6.820 7.550 6.650 7.160 775,978 +0.46(+6.87%)
Jun 12, 2018 6.150 6.730 6.150 6.700 652,559 +0.59(+9.66%)
Jun 11, 2018 5.500 6.130 5.320 6.110 545,806 +0.48(+8.53%)
Jun 08, 2018 5.530 5.660 5.310 5.630 384,989 +0.10(+1.81%)
Jun 07, 2018 5.410 5.550 5.230 5.530 176,541 +0.18(+3.36%)
Jun 06, 2018 5.440 5.500 5.160 5.350 340,590 -0.10(-1.83%)
Jun 05, 2018 5.680 5.700 5.300 5.450 282,942 -0.24(-4.22%)
Jun 04, 2018 5.450 5.830 5.430 5.690 421,125 +0.24(+4.40%)
Jun 01, 2018 5.080 5.450 5.040 5.450 344,459 +0.36(+7.07%)
May 31, 2018 5.080 5.100 5.020 5.090 38,168 +0.09(+1.80%)
May 30, 2018 5.100 5.100 4.970 5.000 64,419 -0.04(-0.79%)
May 29, 2018 5.000 5.100 4.960 5.040 128,058 -0.06(-1.18%)
May 28, 2018 5.130 5.150 5.010 5.100 43,986 +0.00(+0.00%)
May 25, 2018 5.130 5.160 5.050 5.100 129,790 +0.00(+0.00%)
May 24, 2018 5.150 5.190 5.060 5.100 123,728 -0.06(-1.16%)
May 23, 2018 5.250 5.320 5.020 5.160 221,582 +0.12(+2.38%)
May 22, 2018 5.000 5.150 5.000 5.040 241,162 +0.16(+3.28%)
May 18, 2018 4.880 4.880 4.880 0 +0.00(+0.00%)
May 17, 2018 4.820 4.880 4.680 4.880 114,118 +0.18(+3.83%)
May 16, 2018 4.820 4.890 4.630 4.700 139,320 -0.19(-3.89%)
May 15, 2018 4.750 5.090 4.400 4.890 619,830 +0.19(+4.04%)
May 11, 2018 4.700 4.700 4.700 0 +0.05(+1.08%)
May 10, 2018 4.640 4.700 4.520 4.650 84,783 +0.05(+1.09%)
May 09, 2018 4.550 4.600 4.330 4.600 101,033 +0.13(+2.91%)
May 08, 2018 4.670 4.840 4.390 4.470 185,556 -0.10(-2.19%)
May 07, 2018 4.490 4.720 4.430 4.570 169,031 +0.22(+5.06%)
May 04, 2018 4.160 4.390 4.120 4.350 84,580 +0.10(+2.35%)
May 03, 2018 4.400 4.420 4.160 4.250 162,726 -0.21(-4.71%)
May 02, 2018 4.450 4.500 4.280 4.460 69,714 -0.01(-0.22%)
May 01, 2018 4.610 4.650 4.450 4.470 310,576 -0.14(-3.04%)
Apr 30, 2018 4.200 4.640 4.200 4.610 374,253 +0.41(+9.76%)
Apr 27, 2018 4.100 4.200 3.960 4.200 144,340 +0.13(+3.19%)
Apr 26, 2018 3.960 4.100 3.950 4.070 82,023 +0.08(+2.01%)
Apr 25, 2018 4.020 4.020 3.850 3.990 276,348 -0.08(-1.97%)
Apr 24, 2018 4.010 4.190 4.000 4.070 147,697 -0.07(-1.69%)
Apr 23, 2018 4.350 4.360 4.070 4.140 208,904 -0.26(-5.91%)
Apr 20, 2018 4.240 4.410 4.220 4.400 299,724 +0.15(+3.53%)
Apr 19, 2018 4.000 4.250 3.970 4.250 235,423 +0.15(+3.66%)
Apr 18, 2018 4.320 4.340 4.010 4.100 334,511 -0.26(-5.96%)
Apr 17, 2018 4.300 4.440 4.270 4.360 443,702 +0.11(+2.59%)
Apr 16, 2018 4.130 4.470 3.980 4.250 912,323 +0.29(+7.32%)
Apr 13, 2018 3.650 4.300 3.460 3.960 748,526 +0.38(+10.61%)
Apr 12, 2018 3.470 3.640 3.430 3.580 175,758 +0.15(+4.37%)
Apr 11, 2018 3.190 3.450 3.170 3.430 124,470 +0.26(+8.20%)
Apr 10, 2018 3.100 3.180 2.910 3.170 155,135 +0.07(+2.26%)
Apr 09, 2018 3.260 3.350 3.080 3.100 106,977 +0.00(+0.00%)
Apr 06, 2018 3.210 3.240 3.100 3.100 60,609 -0.15(-4.62%)
Apr 05, 2018 3.120 3.290 3.120 3.250 72,432 +0.17(+5.52%)
Apr 04, 2018 3.100 3.180 2.950 3.080 430,234 -0.04(-1.28%)
Apr 03, 2018 3.140 3.240 3.120 3.120 78,805 -0.07(-2.19%)
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.