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 (%)
Sep 28, 2018 7.580 7.760 7.280 7.580 339,600 -0.05(-0.66%)
Sep 27, 2018 7.990 7.990 7.580 7.630 216,600 -0.32(-4.03%)
Sep 26, 2018 7.820 8.050 7.730 7.950 195,765 -0.05(-0.62%)
Sep 25, 2018 7.890 8.170 7.750 8.000 215,385 +0.23(+2.96%)
Sep 24, 2018 7.820 8.100 7.760 7.770 170,459 -0.14(-1.77%)
Sep 21, 2018 7.910 8.290 7.910 7.910 283,200 -0.49(-5.83%)
Sep 20, 2018 8.050 8.400 7.970 8.400 310,350 +0.20(+2.44%)
Sep 19, 2018 8.510 8.700 7.750 8.200 860,979 -0.36(-4.21%)
Sep 18, 2018 8.150 8.600 7.800 8.560 502,060 +0.40(+4.90%)
Sep 17, 2018 7.480 8.170 7.230 8.160 656,829 +0.86(+11.78%)
Sep 14, 2018 7.300 7.400 6.550 7.300 3,284,800 -0.35(-4.58%)
Sep 13, 2018 8.550 8.740 7.650 7.650 602,258 -1.01(-11.66%)
Sep 12, 2018 9.240 9.490 8.500 8.660 600,149 -0.44(-4.84%)
Sep 11, 2018 8.790 9.190 8.540 9.100 676,087 +0.60(+7.06%)
Sep 10, 2018 7.770 8.520 7.770 8.500 566,331 +0.92(+12.14%)
Sep 07, 2018 7.580 7.900 7.550 7.580 129,800 -0.25(-3.19%)
Sep 06, 2018 7.900 7.950 7.480 7.830 248,931 -0.09(-1.14%)
Sep 05, 2018 8.020 8.170 7.390 7.920 553,121 +0.04(+0.51%)
Sep 04, 2018 7.600 7.880 7.400 7.880 438,831 +0.62(+8.54%)
Aug 31, 2018 7.260 7.260 7.260 0 +0.26(+3.71%)
Aug 30, 2018 7.330 7.600 6.830 7.000 508,258 -0.44(-5.91%)
Aug 29, 2018 6.800 7.500 6.350 7.440 627,404 +0.70(+10.39%)
Aug 28, 2018 6.700 6.770 6.400 6.740 230,429 +0.04(+0.60%)
Aug 27, 2018 6.250 6.790 5.970 6.700 575,978 +0.31(+4.85%)
Aug 24, 2018 6.390 6.750 6.200 6.390 417,700 -0.11(-1.69%)
Aug 23, 2018 6.370 6.600 6.260 6.500 172,257 +0.22(+3.50%)
Aug 22, 2018 6.340 6.400 6.000 6.280 230,425 -0.10(-1.57%)
Aug 21, 2018 6.630 6.650 6.350 6.380 230,160 -0.12(-1.85%)
Aug 20, 2018 6.560 6.850 6.420 6.500 482,307 +0.03(+0.46%)
Aug 17, 2018 6.470 6.530 6.280 6.470 127,000 -0.02(-0.31%)
Aug 16, 2018 6.640 6.650 6.360 6.490 304,979 -0.01(-0.15%)
Aug 15, 2018 6.900 6.900 6.300 6.500 265,179 +0.15(+2.36%)
Aug 14, 2018 6.470 6.690 6.350 6.350 142,179 -0.30(-4.51%)
Aug 13, 2018 6.730 6.790 6.410 6.650 117,334 -0.13(-1.92%)
Aug 10, 2018 6.780 7.190 6.700 6.780 112,100 -0.17(-2.45%)
Aug 09, 2018 7.010 7.020 6.360 6.950 344,006 -0.06(-0.86%)
Aug 08, 2018 7.200 7.300 6.820 7.010 173,670 -0.21(-2.91%)
Aug 07, 2018 7.350 7.550 7.150 7.220 270,400 +0.14(+1.98%)
Aug 03, 2018 7.080 7.080 7.080 0 +0.32(+4.73%)
Aug 02, 2018 6.500 6.890 6.500 6.760 241,648 +0.26(+4.00%)
Aug 01, 2018 6.350 6.580 6.350 6.500 221,900 +0.18(+2.85%)
Jul 31, 2018 6.100 6.320 6.010 6.320 163,148 +0.22(+3.61%)
Jul 30, 2018 6.200 6.200 6.050 6.100 34,142 -0.10(-1.61%)
Jul 27, 2018 6.200 6.290 6.100 6.200 83,100 -0.05(-0.80%)
Jul 26, 2018 6.390 6.390 6.190 6.250 29,476 -0.03(-0.48%)
Jul 25, 2018 6.300 6.370 6.150 6.280 52,327 -0.05(-0.79%)
Jul 24, 2018 6.420 6.500 6.180 6.330 114,792 -0.03(-0.47%)
Jul 23, 2018 6.200 6.410 6.030 6.360 128,941 +0.25(+4.09%)
Jul 20, 2018 6.060 6.180 5.930 6.110 52,204 -0.06(-0.97%)
Jul 19, 2018 6.260 6.560 6.140 6.170 88,824 -0.08(-1.28%)
Jul 18, 2018 6.300 6.300 6.140 6.250 41,653 -0.02(-0.32%)
Jul 17, 2018 5.950 6.350 5.670 6.270 205,489 +0.17(+2.79%)
Jul 16, 2018 6.610 6.610 6.060 6.100 113,480 -0.47(-7.15%)
Jul 13, 2018 6.550 6.670 6.390 6.570 105,772 -0.03(-0.45%)
Jul 12, 2018 6.830 6.950 6.600 6.600 63,616 -0.21(-3.08%)
Jul 11, 2018 6.750 6.810 6.380 6.810 118,402 +0.06(+0.89%)
Jul 10, 2018 6.450 6.850 6.330 6.750 218,406 +0.45(+7.14%)
Jul 09, 2018 5.900 6.370 5.900 6.300 174,712 +0.41(+6.96%)
Jul 06, 2018 6.100 6.100 5.860 5.890 126,489 -0.25(-4.07%)
Jul 05, 2018 6.030 6.250 5.970 6.140 199,829 +0.22(+3.72%)
Jul 04, 2018 6.290 6.290 5.880 5.920 49,004 -0.37(-5.88%)
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.