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 30, 2019 1.990 2.020 1.850 1.870 1,059,545 -0.14(-6.97%)
Sep 27, 2019 2.230 2.290 1.930 2.010 1,933,393 -0.24(-10.67%)
Sep 26, 2019 2.550 2.570 2.250 2.250 957,675 -0.23(-9.27%)
Sep 25, 2019 2.500 2.520 2.260 2.480 989,175 -0.01(-0.40%)
Sep 24, 2019 2.700 2.750 2.490 2.490 646,701 -0.19(-7.09%)
Sep 23, 2019 2.780 2.870 2.680 2.680 478,524 -0.13(-4.63%)
Sep 20, 2019 2.820 2.850 2.720 2.810 435,964 -0.08(-2.77%)
Sep 19, 2019 2.730 2.930 2.690 2.890 3,140,723 +0.19(+7.04%)
Sep 18, 2019 2.720 2.800 2.640 2.700 361,944 -0.05(-1.82%)
Sep 17, 2019 2.820 2.840 2.670 2.750 570,309 -0.12(-4.18%)
Sep 16, 2019 3.000 3.030 2.810 2.870 617,011 -0.12(-4.01%)
Sep 13, 2019 3.080 3.180 2.950 2.990 792,454 -0.12(-3.86%)
Sep 12, 2019 3.210 3.300 3.100 3.110 215,557 -0.12(-3.72%)
Sep 11, 2019 3.230 3.330 3.160 3.230 271,479 -0.03(-0.92%)
Sep 10, 2019 3.180 3.290 3.110 3.260 264,256 +0.11(+3.49%)
Sep 09, 2019 3.410 3.430 3.080 3.150 899,457 -0.24(-7.08%)
Sep 06, 2019 3.590 3.600 3.360 3.390 826,458 -0.18(-5.04%)
Sep 05, 2019 3.270 3.600 3.260 3.570 483,713 +0.22(+6.57%)
Sep 04, 2019 3.400 3.430 3.250 3.350 338,292 +0.00(+0.00%)
Sep 03, 2019 3.310 3.350 3.210 3.350 419,468 +0.06(+1.82%)
Aug 30, 2019 3.290 3.290 3.290 0 -0.04(-1.20%)
Aug 29, 2019 3.320 3.350 3.260 3.330 338,091 -0.01(-0.30%)
Aug 28, 2019 3.220 3.340 3.170 3.340 228,938 +0.15(+4.70%)
Aug 27, 2019 3.360 3.360 3.150 3.190 456,747 -0.19(-5.62%)
Aug 26, 2019 3.270 3.450 3.140 3.380 454,766 +0.03(+0.90%)
Aug 23, 2019 3.310 3.350 3.200 3.350 299,638 +0.04(+1.21%)
Aug 22, 2019 3.350 3.400 3.260 3.310 176,042 -0.09(-2.65%)
Aug 21, 2019 3.360 3.430 3.320 3.400 172,245 +0.06(+1.80%)
Aug 20, 2019 3.390 3.390 3.180 3.340 261,061 +0.01(+0.30%)
Aug 19, 2019 3.400 3.470 3.220 3.330 253,418 -0.06(-1.77%)
Aug 16, 2019 3.350 3.480 3.320 3.390 255,741 +0.12(+3.67%)
Aug 15, 2019 3.570 3.640 3.120 3.270 573,075 -0.37(-10.16%)
Aug 14, 2019 3.820 3.860 3.520 3.640 379,558 -0.13(-3.45%)
Aug 13, 2019 3.850 3.950 3.630 3.770 295,921 +0.06(+1.62%)
Aug 12, 2019 3.830 3.840 3.630 3.710 365,572 -0.17(-4.38%)
Aug 09, 2019 4.050 4.150 3.870 3.880 317,816 -0.24(-5.83%)
Aug 08, 2019 4.310 4.310 3.960 4.120 322,557 -0.13(-3.06%)
Aug 07, 2019 4.110 4.280 4.000 4.250 325,962 +0.03(+0.71%)
Aug 06, 2019 3.750 4.240 3.750 4.220 822,749 +0.40(+10.47%)
Aug 02, 2019 3.820 3.820 3.820 0 +0.30(+8.52%)
Aug 01, 2019 3.700 3.910 3.510 3.520 393,489 -0.22(-5.88%)
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%)
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.