Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ianthus Capital Holdings Inc (CSE: IAN )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 1:49 PM EDT, May 13, 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, 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%)
Apr 02, 2018 3.150 3.250 3.050 3.190 143,519 -0.06(-1.85%)
Mar 29, 2018 3.250 3.250 3.250 0 +0.36(+12.46%)
Mar 28, 2018 3.070 3.070 2.890 2.890 270,394 -0.11(-3.67%)
Mar 27, 2018 3.140 3.330 2.990 3.000 239,890 -0.15(-4.76%)
Mar 26, 2018 3.250 3.280 3.020 3.150 241,056 -0.04(-1.25%)
Mar 23, 2018 3.310 3.420 3.180 3.190 107,361 -0.02(-0.62%)
Mar 22, 2018 3.300 3.320 3.050 3.210 210,725 +0.01(+0.31%)
Mar 21, 2018 3.350 3.350 3.170 3.200 105,167 -0.11(-3.32%)
Mar 20, 2018 3.400 3.410 3.270 3.310 176,407 +0.00(+0.00%)
Mar 19, 2018 3.500 3.500 3.300 3.310 183,858 -0.20(-5.70%)
Mar 16, 2018 3.590 3.590 3.500 3.510 44,427 -0.04(-1.13%)
Mar 15, 2018 3.580 3.600 3.530 3.550 241,424 -0.01(-0.28%)
Mar 14, 2018 3.580 3.600 3.490 3.560 172,429 +0.00(+0.00%)
Mar 13, 2018 3.590 3.610 3.510 3.560 734,563 +0.11(+3.19%)
Mar 12, 2018 3.510 3.560 3.430 3.450 49,199 +0.02(+0.58%)
Mar 09, 2018 3.450 3.560 3.410 3.430 82,138 +0.03(+0.88%)
Mar 08, 2018 3.580 3.590 3.400 3.400 91,230 -0.13(-3.68%)
Mar 07, 2018 3.580 3.640 3.480 3.530 116,505 -0.07(-1.94%)
Mar 06, 2018 3.490 3.600 3.410 3.600 134,335 +0.06(+1.69%)
Mar 05, 2018 3.540 3.600 3.460 3.540 127,268 +0.01(+0.28%)
Mar 02, 2018 3.590 3.810 3.390 3.530 127,570 -0.03(-0.84%)
Mar 01, 2018 3.650 3.790 3.440 3.560 160,827 +0.16(+4.71%)
Feb 28, 2018 3.200 3.640 3.120 3.400 247,541 +0.32(+10.39%)
Feb 27, 2018 3.320 3.350 2.950 3.080 275,420 -0.22(-6.67%)
Feb 26, 2018 3.640 3.660 3.230 3.300 332,855 -0.37(-10.08%)
Feb 23, 2018 3.790 3.980 3.660 3.670 112,747 -0.12(-3.17%)
Feb 22, 2018 3.850 3.850 3.700 3.790 97,908 +0.03(+0.80%)
Feb 21, 2018 3.850 3.920 3.700 3.760 206,459 -0.14(-3.59%)
Feb 20, 2018 4.100 4.100 3.880 3.900 183,116 -0.18(-4.41%)
Feb 16, 2018 4.080 4.080 4.080 0 -0.16(-3.77%)
Feb 15, 2018 4.370 4.400 4.140 4.240 171,157 -0.13(-2.97%)
Feb 14, 2018 4.500 4.500 4.300 4.370 423,376 -0.25(-5.41%)
Feb 13, 2018 4.500 4.650 4.430 4.620 112,747 +0.10(+2.21%)
Feb 12, 2018 4.450 4.700 4.330 4.520 213,577 +0.30(+7.11%)
Feb 09, 2018 4.290 4.400 3.960 4.220 430,190 +0.03(+0.72%)
Feb 08, 2018 4.570 4.000 4.190 377,944 +0.18(+4.49%)
Feb 07, 2018 4.290 4.330 4.000 4.010 258,813 -0.05(-1.23%)
Feb 06, 2018 3.810 4.220 3.700 4.060 259,288 +0.17(+4.37%)
Feb 05, 2018 3.900 4.300 3.860 3.890 702,086 -0.18(-4.42%)
Feb 02, 2018 4.250 4.400 3.860 4.070 519,452 -0.39(-8.74%)
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.