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 +0.0050 (+25.00%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 14, 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 30, 2019 6.680 6.680 6.410 6.500 452,084 -0.16(-2.40%)
Apr 29, 2019 6.720 6.910 6.590 6.660 361,747 -0.11(-1.62%)
Apr 26, 2019 6.740 6.800 6.650 6.770 266,967 +0.03(+0.45%)
Apr 25, 2019 6.820 6.850 6.650 6.740 286,696 -0.09(-1.32%)
Apr 24, 2019 6.950 6.980 6.800 6.830 332,132 -0.17(-2.43%)
Apr 23, 2019 7.100 7.120 6.910 7.000 401,141 -0.08(-1.13%)
Apr 22, 2019 6.910 7.150 6.720 7.080 600,023 +0.23(+3.36%)
Apr 18, 2019 6.850 6.850 6.850 0 +0.22(+3.32%)
Apr 17, 2019 6.130 6.630 6.060 6.630 850,927 +0.52(+8.51%)
Apr 16, 2019 6.080 6.390 6.060 6.110 1,366,797 +0.07(+1.16%)
Apr 15, 2019 6.150 6.220 5.910 6.040 1,113,654 -0.21(-3.36%)
Apr 12, 2019 6.310 6.420 6.080 6.250 1,324,149 +0.07(+1.13%)
Apr 11, 2019 6.750 6.790 6.070 6.180 2,869,042 -0.54(-8.04%)
Apr 10, 2019 6.760 6.970 6.700 6.720 935,430 +0.01(+0.15%)
Apr 09, 2019 7.150 7.200 6.620 6.710 1,623,323 -0.51(-7.06%)
Apr 08, 2019 7.410 7.410 7.170 7.220 504,885 -0.14(-1.90%)
Apr 05, 2019 7.370 7.460 7.260 7.360 533,116 +0.08(+1.10%)
Apr 04, 2019 7.520 7.690 7.280 7.280 764,647 -0.24(-3.19%)
Apr 03, 2019 7.560 7.870 7.450 7.520 1,223,874 -0.09(-1.18%)
Apr 02, 2019 7.150 7.610 6.990 7.610 1,670,986 +0.13(+1.74%)
Apr 01, 2019 7.510 7.550 7.450 7.480 826,952 +0.05(+0.67%)
Mar 29, 2019 7.550 7.580 7.350 7.430 880,924 -0.02(-0.27%)
Mar 28, 2019 7.590 7.680 7.380 7.450 930,595 -0.27(-3.50%)
Mar 27, 2019 7.700 7.850 7.380 7.720 1,043,554 -0.04(-0.52%)
Mar 26, 2019 7.770 7.900 7.370 7.760 997,834 +0.05(+0.65%)
Mar 25, 2019 8.030 8.200 7.520 7.710 2,107,948 -0.28(-3.50%)
Mar 22, 2019 7.800 8.180 7.530 7.990 2,776,564 +0.28(+3.63%)
Mar 21, 2019 7.200 7.710 7.180 7.710 1,962,400 +0.48(+6.64%)
Mar 20, 2019 7.450 7.490 7.160 7.230 1,001,383 -0.16(-2.17%)
Mar 19, 2019 7.710 7.800 7.340 7.390 1,105,370 -0.20(-2.64%)
Mar 18, 2019 7.220 7.610 7.120 7.590 1,403,038 +0.34(+4.69%)
Mar 15, 2019 7.000 7.250 6.900 7.250 887,570 +0.23(+3.28%)
Mar 14, 2019 6.900 7.150 6.850 7.020 620,051 +0.07(+1.01%)
Mar 13, 2019 6.830 6.980 6.760 6.950 446,766 +0.09(+1.31%)
Mar 12, 2019 6.860 7.000 6.830 6.860 541,066 +0.00(+0.00%)
Mar 11, 2019 6.730 7.050 6.720 6.860 635,632 +0.16(+2.39%)
Mar 08, 2019 6.700 6.750 6.510 6.700 1,132,086 -0.16(-2.33%)
Mar 07, 2019 7.110 7.120 6.780 6.860 732,658 -0.30(-4.19%)
Mar 06, 2019 7.260 7.420 7.150 7.160 299,301 -0.22(-2.98%)
Mar 05, 2019 7.160 7.380 7.160 7.380 355,346 +0.18(+2.50%)
Mar 04, 2019 7.110 7.480 7.050 7.200 1,153,523 -0.10(-1.37%)
Mar 01, 2019 7.420 7.470 7.130 7.300 600,722 -0.20(-2.67%)
Feb 28, 2019 7.550 7.660 7.380 7.500 401,785 -0.08(-1.06%)
Feb 27, 2019 7.650 7.700 7.540 7.580 328,314 -0.03(-0.39%)
Feb 26, 2019 7.500 7.770 7.460 7.610 402,405 +0.02(+0.26%)
Feb 25, 2019 7.680 7.780 7.540 7.590 519,703 -0.16(-2.06%)
Feb 22, 2019 7.910 8.060 7.620 7.750 1,240,100 -0.17(-2.15%)
Feb 21, 2019 7.700 7.950 7.360 7.920 1,854,608 +0.12(+1.54%)
Feb 20, 2019 7.110 7.800 7.020 7.800 1,496,547 +0.65(+9.09%)
Feb 19, 2019 7.250 7.290 7.110 7.150 569,223 -0.14(-1.92%)
Feb 15, 2019 7.290 7.290 7.290 0 +0.33(+4.74%)
Feb 14, 2019 7.100 7.140 6.770 6.960 865,483 -0.24(-3.33%)
Feb 13, 2019 7.250 7.340 7.100 7.200 663,530 -0.20(-2.70%)
Feb 12, 2019 7.140 7.540 7.050 7.400 276,502 +0.12(+1.65%)
Feb 11, 2019 7.510 7.770 7.190 7.280 497,121 -0.19(-2.54%)
Feb 08, 2019 7.530 7.590 7.380 7.470 283,207 +0.07(+0.95%)
Feb 07, 2019 7.250 7.630 6.950 7.400 906,118 +0.30(+4.23%)
Feb 06, 2019 7.020 7.700 6.860 7.100 1,308,218 +0.12(+1.72%)
Feb 05, 2019 7.130 7.230 6.700 6.980 421,130 -0.14(-1.97%)
Feb 04, 2019 7.020 7.180 6.990 7.120 616,978 +0.17(+2.45%)
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.