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 -0.0050 (-20.00%)
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, 2020 0.2800 0.2900 0.2700 0.2700 240,083 -0.01(-5.26%)
Apr 29, 2020 0.3100 0.3100 0.2850 0.2850 459,933 -0.03(-9.52%)
Apr 28, 2020 0.3000 0.3200 0.2800 0.3150 594,422 +0.02(+6.78%)
Apr 27, 2020 0.2800 0.3200 0.2800 0.2950 779,428 +0.04(+15.69%)
Apr 24, 2020 0.2650 0.2700 0.2500 0.2550 397,985 -0.01(-3.77%)
Apr 23, 2020 0.2850 0.2900 0.2600 0.2650 652,849 -0.03(-10.17%)
Apr 22, 2020 0.2600 0.3400 0.2600 0.2950 3,604,335 +0.04(+18.00%)
Apr 21, 2020 0.2400 0.2500 0.2350 0.2500 324,464 +0.01(+2.04%)
Apr 20, 2020 0.2400 0.2450 0.2300 0.2450 545,248 +0.01(+4.26%)
Apr 17, 2020 0.2300 0.2500 0.2300 0.2350 488,585 -0.02(-6.00%)
Apr 16, 2020 0.2500 0.2500 0.2350 0.2500 400,850 -0.01(-3.85%)
Apr 15, 2020 0.2550 0.2600 0.2350 0.2600 582,589 +0.01(+1.96%)
Apr 14, 2020 0.2600 0.2600 0.2450 0.2550 476,997 -0.01(-1.92%)
Apr 13, 2020 0.2600 0.2700 0.2500 0.2600 778,830 -0.01(-3.70%)
Apr 09, 2020 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Apr 08, 2020 0.2700 0.2750 0.2400 0.2650 1,472,167 +0.01(+1.92%)
Apr 07, 2020 0.2650 0.3200 0.2550 0.2600 4,133,186 +0.02(+8.33%)
Apr 06, 2020 0.3200 0.3500 0.2200 0.2400 8,664,047 -0.43(-64.18%)
Apr 03, 2020 0.6700 0.6700 0.6300 0.6700 190,785 -0.01(-1.47%)
Apr 02, 2020 0.6400 0.6900 0.6300 0.6800 234,881 +0.04(+6.25%)
Apr 01, 2020 0.7300 0.7300 0.6200 0.6400 562,948 -0.11(-14.67%)
Mar 31, 2020 0.7500 0.7800 0.6900 0.7500 468,753 -0.03(-3.85%)
Mar 30, 2020 0.8000 0.8400 0.6300 0.7800 875,457 -0.06(-7.14%)
Mar 27, 2020 0.8500 0.9300 0.8300 0.8400 1,841,109 -0.14(-14.29%)
Mar 26, 2020 0.9000 1.000 0.8500 0.9800 972,458 +0.04(+4.26%)
Mar 25, 2020 0.9400 1.030 0.8900 0.9400 450,881 +0.00(+0.00%)
Mar 24, 2020 0.9900 0.9900 0.8600 0.9400 620,614 +0.15(+18.99%)
Mar 23, 2020 0.7500 0.8200 0.6500 0.7900 536,314 +0.11(+16.18%)
Mar 20, 2020 0.5500 0.7400 0.5000 0.6800 926,229 +0.17(+33.33%)
Mar 19, 2020 0.4900 0.5300 0.4500 0.5100 346,559 +0.02(+4.08%)
Mar 18, 2020 0.4800 0.5300 0.4600 0.4900 532,444 -0.01(-1.01%)
Mar 17, 2020 0.5100 0.5100 0.4300 0.4950 795,490 -0.01(-1.00%)
Mar 16, 2020 0.5100 0.5500 0.4800 0.5000 722,480 -0.09(-15.25%)
Mar 13, 2020 0.6100 0.6700 0.5800 0.5900 492,811 +0.01(+1.72%)
Mar 12, 2020 0.6100 0.6800 0.5700 0.5800 677,502 -0.14(-19.44%)
Mar 11, 2020 0.8300 0.8300 0.6900 0.7200 692,356 -0.11(-13.25%)
Mar 10, 2020 0.8200 0.8900 0.7700 0.8300 615,937 +0.05(+6.41%)
Mar 09, 2020 0.8000 0.8800 0.7600 0.7800 679,096 -0.18(-18.75%)
Mar 06, 2020 1.060 1.060 0.9300 0.9600 520,499 -0.09(-8.57%)
Mar 05, 2020 1.140 1.150 1.050 1.050 177,931 -0.11(-9.48%)
Mar 04, 2020 1.070 1.170 1.070 1.160 303,185 +0.11(+10.48%)
Mar 03, 2020 1.150 1.190 1.050 1.050 301,564 -0.10(-8.70%)
Mar 02, 2020 1.050 1.160 1.040 1.150 337,038 +0.02(+1.77%)
Feb 28, 2020 1.080 1.140 0.9800 1.130 948,870 +0.00(+0.00%)
Feb 27, 2020 1.200 1.240 1.030 1.130 1,146,708 -0.20(-15.04%)
Feb 26, 2020 1.440 1.440 1.290 1.330 724,562 -0.14(-9.52%)
Feb 25, 2020 1.500 1.600 1.400 1.470 228,251 -0.06(-3.92%)
Feb 24, 2020 1.560 1.600 1.510 1.530 254,446 -0.05(-3.16%)
Feb 21, 2020 1.640 1.710 1.580 1.580 112,451 -0.10(-5.95%)
Feb 20, 2020 1.620 1.680 1.620 1.680 143,552 +0.04(+2.44%)
Feb 19, 2020 1.660 1.670 1.620 1.640 116,118 -0.02(-1.20%)
Feb 18, 2020 1.670 1.690 1.650 1.660 87,017 +0.00(+0.00%)
Feb 14, 2020 1.660 1.660 1.660 0 +0.06(+3.75%)
Feb 13, 2020 1.600 1.650 1.600 1.600 140,207 -0.05(-3.03%)
Feb 12, 2020 1.620 1.670 1.600 1.650 101,214 +0.02(+1.23%)
Feb 11, 2020 1.650 1.700 1.600 1.630 219,416 -0.07(-4.12%)
Feb 10, 2020 1.750 1.750 1.630 1.700 246,317 -0.05(-2.86%)
Feb 07, 2020 1.790 1.790 1.700 1.750 176,209 -0.07(-3.85%)
Feb 06, 2020 1.810 1.850 1.680 1.820 582,463 -0.01(-0.55%)
Feb 05, 2020 1.830 1.880 1.810 1.830 132,501 +0.00(+0.00%)
Feb 04, 2020 1.900 1.950 1.820 1.830 268,474 -0.04(-2.14%)
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.