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%)
Official Closing Price Updated: 12:20 PM EDT, May 21, 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 (%)
May 29, 2020 0.4600 0.4700 0.3850 0.4150 1,207,645 -0.05(-9.78%)
May 28, 2020 0.5700 0.5700 0.4600 0.4600 1,469,795 -0.09(-16.36%)
May 27, 2020 0.4700 0.5800 0.4650 0.5500 1,804,425 +0.09(+18.28%)
May 26, 2020 0.4700 0.5000 0.4200 0.4650 1,148,570 -0.03(-7.00%)
May 25, 2020 0.3600 0.5100 0.3600 0.5000 1,762,609 +0.15(+42.86%)
May 22, 2020 0.3100 0.3500 0.2900 0.3500 861,089 +0.05(+16.67%)
May 21, 2020 0.2800 0.3200 0.2750 0.3000 455,972 +0.02(+7.14%)
May 20, 2020 0.3000 0.3100 0.2750 0.2800 486,018 -0.01(-5.08%)
May 19, 2020 0.2500 0.2950 0.2500 0.2950 759,837 +0.05(+20.41%)
May 15, 2020 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
May 14, 2020 0.2200 0.2450 0.2150 0.2350 316,572 +0.00(+2.17%)
May 13, 2020 0.2400 0.2400 0.2250 0.2300 350,983 -0.01(-4.17%)
May 12, 2020 0.2450 0.2500 0.2350 0.2400 407,170 -0.01(-4.00%)
May 11, 2020 0.2500 0.2550 0.2450 0.2500 414,236 -0.01(-3.85%)
May 08, 2020 0.2600 0.2700 0.2450 0.2600 546,897 +0.00(+0.00%)
May 07, 2020 0.2650 0.2650 0.2550 0.2600 170,506 -0.01(-1.89%)
May 06, 2020 0.2600 0.2800 0.2550 0.2650 229,996 +0.01(+3.92%)
May 05, 2020 0.2600 0.2700 0.2500 0.2550 158,870 +0.00(+0.00%)
May 04, 2020 0.2600 0.2650 0.2500 0.2550 407,444 -0.01(-3.77%)
May 01, 2020 0.2750 0.2800 0.2600 0.2650 207,520 -0.01(-1.85%)
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%)
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.