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 (%)
Jul 31, 2017 3.200 3.050 3.170 20,150 +0.12(+3.93%)
Jul 28, 2017 3.160 3.160 3.050 3.050 8,240 -0.10(-3.17%)
Jul 27, 2017 3.130 3.200 3.130 3.150 18,200 +0.06(+1.94%)
Jul 26, 2017 3.000 3.120 3.000 3.090 85,049 +0.09(+3.00%)
Jul 25, 2017 3.120 3.120 2.940 3.000 26,985 -0.15(-4.76%)
Jul 24, 2017 3.260 3.260 3.100 3.150 30,505 -0.05(-1.56%)
Jul 21, 2017 3.250 3.290 3.190 3.200 26,613 -0.04(-1.23%)
Jul 20, 2017 3.240 3.300 3.170 3.240 45,671 -0.01(-0.31%)
Jul 19, 2017 3.120 3.340 3.120 3.250 48,515 +0.10(+3.17%)
Jul 18, 2017 3.120 3.150 3.120 3.150 19,900 +0.05(+1.61%)
Jul 17, 2017 3.200 3.200 2.990 3.100 21,500 -0.08(-2.52%)
Jul 14, 2017 3.170 3.180 3.170 3.180 6,750 +0.01(+0.32%)
Jul 13, 2017 3.180 3.180 3.040 3.170 42,798 +0.02(+0.63%)
Jul 12, 2017 3.200 3.200 3.150 3.150 8,033 -0.03(-0.94%)
Jul 11, 2017 3.210 3.240 3.150 3.180 26,500 -0.02(-0.63%)
Jul 10, 2017 3.380 3.380 3.200 3.200 52,870 -0.20(-5.88%)
Jul 07, 2017 3.280 3.450 3.200 3.400 49,309 +0.12(+3.66%)
Jul 06, 2017 3.240 3.320 3.200 3.280 128,911 +0.04(+1.23%)
Jul 05, 2017 3.150 3.290 3.150 3.240 45,816 +0.09(+2.86%)
Jul 04, 2017 3.020 3.170 3.020 3.150 41,650 +0.13(+4.30%)
Jul 03, 2017 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jun 30, 2017 3.030 2.910 3.020 36,600 +0.07(+2.37%)
Jun 29, 2017 2.970 2.970 2.920 2.950 20,940 -0.03(-1.01%)
Jun 28, 2017 2.960 3.000 2.950 2.980 7,469 -0.02(-0.67%)
Jun 27, 2017 2.980 3.000 2.970 3.000 3,840 +0.01(+0.33%)
Jun 26, 2017 3.020 3.020 2.980 2.990 21,265 -0.02(-0.66%)
Jun 23, 2017 2.990 3.020 2.960 3.010 25,716 +0.02(+0.67%)
Jun 22, 2017 2.900 3.000 2.900 2.990 35,827 +0.04(+1.36%)
Jun 21, 2017 2.970 2.980 2.930 2.950 10,686 -0.02(-0.67%)
Jun 20, 2017 2.930 3.000 2.790 2.970 273,835 +0.12(+4.21%)
Jun 19, 2017 2.950 3.000 2.800 2.850 97,728 -0.05(-1.72%)
Jun 16, 2017 2.810 2.900 2.800 2.900 29,300 +0.10(+3.57%)
Jun 15, 2017 3.050 3.100 2.770 2.800 56,737 -0.20(-6.67%)
Jun 14, 2017 2.800 3.000 2.750 3.000 56,426 +0.20(+7.14%)
Jun 13, 2017 2.650 2.880 2.650 2.800 101,800 +0.10(+3.70%)
Jun 12, 2017 2.700 2.750 2.670 2.700 126,132 +0.05(+1.89%)
Jun 09, 2017 2.590 2.660 2.590 2.650 44,100 +0.06(+2.32%)
Jun 08, 2017 2.600 2.600 2.370 2.590 38,700 -0.03(-1.15%)
Jun 07, 2017 2.640 2.660 2.620 2.620 41,050 -0.01(-0.38%)
Jun 06, 2017 2.580 2.680 2.520 2.630 471,105 -0.01(-0.38%)
Jun 05, 2017 2.600 2.640 2.550 2.640 73,025 +0.04(+1.54%)
Jun 02, 2017 2.650 2.700 2.600 2.600 123,950 -0.01(-0.38%)
Jun 01, 2017 2.620 2.690 2.550 2.610 29,212 -0.02(-0.76%)
May 31, 2017 2.560 2.630 2.500 2.630 43,880 +0.08(+3.14%)
May 30, 2017 2.400 2.630 2.400 2.550 32,550 +0.08(+3.24%)
May 29, 2017 2.510 2.510 2.470 2.470 10,700 -0.11(-4.26%)
May 26, 2017 2.550 2.600 2.460 2.580 51,325 +0.03(+1.18%)
May 25, 2017 2.520 2.550 2.500 2.550 5,840 -0.01(-0.39%)
May 24, 2017 2.550 2.590 2.530 2.560 19,375 +0.02(+0.79%)
May 23, 2017 2.670 2.670 2.520 2.540 40,009 -0.13(-4.87%)
May 19, 2017 2.670 2.670 2.670 0 +0.02(+0.75%)
May 18, 2017 2.570 2.680 2.530 2.650 44,442 +0.00(+0.00%)
May 17, 2017 2.800 2.840 2.640 2.650 104,100 -0.19(-6.69%)
May 16, 2017 2.890 2.900 2.730 2.840 35,600 -0.06(-2.07%)
May 15, 2017 2.920 3.000 2.860 2.900 119,927 +0.01(+0.35%)
May 12, 2017 2.850 2.900 2.800 2.890 54,830 -0.01(-0.34%)
May 11, 2017 2.700 2.900 2.650 2.900 383,769 +0.20(+7.41%)
May 10, 2017 2.680 2.710 2.680 2.700 19,200 +0.03(+1.12%)
May 09, 2017 2.680 2.740 2.610 2.670 35,500 -0.02(-0.74%)
May 08, 2017 2.700 2.730 2.670 2.690 24,761 +0.04(+1.51%)
May 05, 2017 2.690 2.700 2.650 2.650 49,100 -0.04(-1.49%)
May 04, 2017 2.730 2.770 2.650 2.690 29,160 -0.05(-1.82%)
May 03, 2017 2.720 2.770 2.590 2.740 83,490 +0.02(+0.74%)
May 02, 2017 2.590 2.730 2.590 2.720 154,082 +0.12(+4.62%)
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.