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 (%)
Jul 31, 2019 3.600 3.840 3.600 3.740 480,985 +0.16(+4.47%)
Jul 30, 2019 3.530 3.580 3.450 3.580 249,016 +0.07(+1.99%)
Jul 29, 2019 3.760 3.760 3.490 3.510 302,268 -0.14(-3.84%)
Jul 26, 2019 3.500 3.670 3.430 3.650 348,885 +0.23(+6.73%)
Jul 25, 2019 3.500 3.590 3.420 3.420 258,759 -0.18(-5.00%)
Jul 24, 2019 3.220 3.630 3.180 3.600 567,424 +0.27(+8.11%)
Jul 23, 2019 3.620 3.630 3.310 3.330 997,622 -0.27(-7.50%)
Jul 22, 2019 3.760 3.790 3.550 3.600 231,369 -0.14(-3.74%)
Jul 19, 2019 3.690 3.790 3.640 3.740 185,948 +0.10(+2.75%)
Jul 18, 2019 3.870 3.910 3.640 3.640 427,031 -0.27(-6.91%)
Jul 17, 2019 3.790 3.950 3.710 3.910 572,571 +0.22(+5.96%)
Jul 16, 2019 3.700 3.780 3.650 3.690 286,517 +0.02(+0.54%)
Jul 15, 2019 3.640 3.720 3.570 3.670 318,169 +0.08(+2.23%)
Jul 12, 2019 3.760 3.760 3.520 3.590 362,071 -0.16(-4.27%)
Jul 11, 2019 3.610 3.890 3.600 3.750 462,287 +0.15(+4.17%)
Jul 10, 2019 3.670 3.810 3.600 3.600 539,597 -0.06(-1.64%)
Jul 09, 2019 3.790 3.820 3.620 3.660 674,856 -0.16(-4.19%)
Jul 08, 2019 4.030 4.030 3.810 3.820 360,509 -0.17(-4.26%)
Jul 05, 2019 4.030 4.100 3.940 3.990 271,263 -0.07(-1.72%)
Jul 04, 2019 4.000 4.090 3.980 4.060 119,883 +0.06(+1.50%)
Jul 03, 2019 4.210 4.260 3.980 4.000 461,664 -0.21(-4.99%)
Jul 02, 2019 4.460 4.470 4.210 4.210 305,322 -0.25(-5.61%)
Jun 28, 2019 4.460 4.460 4.460 0 +0.17(+3.96%)
Jun 27, 2019 4.170 4.330 4.040 4.290 499,552 +0.14(+3.37%)
Jun 26, 2019 4.180 4.220 4.060 4.150 181,033 -0.04(-0.95%)
Jun 25, 2019 3.960 4.250 3.940 4.190 460,290 +0.23(+5.81%)
Jun 24, 2019 4.070 4.150 3.870 3.960 653,124 -0.07(-1.74%)
Jun 21, 2019 4.220 4.270 4.030 4.030 675,101 -0.26(-6.06%)
Jun 20, 2019 4.290 4.420 4.080 4.290 899,216 +0.09(+2.14%)
Jun 19, 2019 4.360 4.400 4.180 4.200 495,097 -0.18(-4.11%)
Jun 18, 2019 4.770 4.770 4.280 4.380 1,121,196 -0.31(-6.61%)
Jun 17, 2019 4.550 4.690 4.410 4.690 1,627,967 +0.49(+11.67%)
Jun 14, 2019 4.340 4.550 4.100 4.200 1,397,689 -0.16(-3.67%)
Jun 13, 2019 4.720 4.730 4.160 4.360 2,820,835 -0.34(-7.23%)
Jun 12, 2019 4.910 5.000 4.660 4.700 1,702,879 -0.46(-8.91%)
Jun 11, 2019 5.390 5.420 5.100 5.160 230,621 -0.17(-3.19%)
Jun 10, 2019 5.350 5.430 5.200 5.330 254,788 +0.08(+1.52%)
Jun 07, 2019 5.280 5.320 5.140 5.250 178,275 +0.04(+0.77%)
Jun 06, 2019 5.330 5.330 5.160 5.210 187,686 -0.09(-1.70%)
Jun 05, 2019 5.350 5.390 5.160 5.300 250,214 +0.02(+0.38%)
Jun 04, 2019 5.370 5.430 5.220 5.280 198,546 -0.07(-1.31%)
Jun 03, 2019 5.590 5.610 5.210 5.350 452,326 -0.09(-1.65%)
May 31, 2019 5.110 5.440 5.080 5.440 537,165 +0.19(+3.62%)
May 30, 2019 5.310 5.380 5.190 5.250 240,860 +0.01(+0.19%)
May 29, 2019 5.380 5.430 5.190 5.240 441,337 -0.22(-4.03%)
May 28, 2019 5.500 5.690 5.440 5.460 515,054 -0.02(-0.36%)
May 27, 2019 5.400 5.480 5.310 5.480 116,309 +0.12(+2.24%)
May 24, 2019 5.360 5.500 5.330 5.360 400,833 +0.07(+1.32%)
May 23, 2019 5.500 5.500 5.290 5.290 570,349 -0.18(-3.29%)
May 22, 2019 5.500 5.670 5.430 5.470 696,694 -0.01(-0.18%)
May 21, 2019 5.860 5.860 5.460 5.480 938,162 -0.23(-4.03%)
May 17, 2019 5.710 5.710 5.710 0 -0.09(-1.55%)
May 16, 2019 5.810 5.940 5.760 5.800 274,339 -0.03(-0.51%)
May 15, 2019 6.050 6.050 5.820 5.830 454,329 -0.11(-1.85%)
May 14, 2019 6.010 6.200 5.920 5.940 311,634 -0.01(-0.17%)
May 13, 2019 5.900 6.030 5.680 5.950 254,107 -0.12(-1.98%)
May 10, 2019 5.860 6.190 5.750 6.070 577,585 +0.21(+3.58%)
May 09, 2019 6.200 6.200 5.810 5.860 825,228 -0.39(-6.24%)
May 08, 2019 6.270 6.500 6.230 6.250 209,647 -0.10(-1.57%)
May 07, 2019 6.390 6.430 6.170 6.350 469,943 -0.10(-1.55%)
May 06, 2019 6.200 6.530 6.190 6.450 288,940 -0.12(-1.83%)
May 03, 2019 6.350 6.570 6.210 6.570 713,235 +0.29(+4.62%)
May 02, 2019 6.340 6.390 6.090 6.280 641,488 -0.14(-2.18%)
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.