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: 12:40 PM EDT, Jun 17, 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, 2018 6.100 6.320 6.010 6.320 163,148 +0.22(+3.61%)
Jul 30, 2018 6.200 6.200 6.050 6.100 34,142 -0.10(-1.61%)
Jul 27, 2018 6.200 6.290 6.100 6.200 83,100 -0.05(-0.80%)
Jul 26, 2018 6.390 6.390 6.190 6.250 29,476 -0.03(-0.48%)
Jul 25, 2018 6.300 6.370 6.150 6.280 52,327 -0.05(-0.79%)
Jul 24, 2018 6.420 6.500 6.180 6.330 114,792 -0.03(-0.47%)
Jul 23, 2018 6.200 6.410 6.030 6.360 128,941 +0.25(+4.09%)
Jul 20, 2018 6.060 6.180 5.930 6.110 52,204 -0.06(-0.97%)
Jul 19, 2018 6.260 6.560 6.140 6.170 88,824 -0.08(-1.28%)
Jul 18, 2018 6.300 6.300 6.140 6.250 41,653 -0.02(-0.32%)
Jul 17, 2018 5.950 6.350 5.670 6.270 205,489 +0.17(+2.79%)
Jul 16, 2018 6.610 6.610 6.060 6.100 113,480 -0.47(-7.15%)
Jul 13, 2018 6.550 6.670 6.390 6.570 105,772 -0.03(-0.45%)
Jul 12, 2018 6.830 6.950 6.600 6.600 63,616 -0.21(-3.08%)
Jul 11, 2018 6.750 6.810 6.380 6.810 118,402 +0.06(+0.89%)
Jul 10, 2018 6.450 6.850 6.330 6.750 218,406 +0.45(+7.14%)
Jul 09, 2018 5.900 6.370 5.900 6.300 174,712 +0.41(+6.96%)
Jul 06, 2018 6.100 6.100 5.860 5.890 126,489 -0.25(-4.07%)
Jul 05, 2018 6.030 6.250 5.970 6.140 199,829 +0.22(+3.72%)
Jul 04, 2018 6.290 6.290 5.880 5.920 49,004 -0.37(-5.88%)
Jul 03, 2018 6.630 6.630 6.120 6.290 273,121 -0.34(-5.13%)
Jun 29, 2018 6.630 6.630 6.630 0 -0.17(-2.50%)
Jun 28, 2018 6.700 6.890 6.620 6.800 168,673 +0.00(+0.00%)
Jun 27, 2018 7.090 7.090 6.720 6.800 158,552 -0.20(-2.86%)
Jun 26, 2018 6.910 7.140 6.720 7.000 220,660 +0.03(+0.43%)
Jun 25, 2018 7.480 7.720 6.660 6.970 544,253 -0.44(-5.94%)
Jun 22, 2018 7.770 7.770 7.410 7.410 297,476 -0.25(-3.26%)
Jun 21, 2018 7.310 7.660 6.860 7.660 778,645 +0.36(+4.93%)
Jun 20, 2018 7.750 7.770 7.160 7.300 503,274 -0.14(-1.88%)
Jun 19, 2018 7.320 7.890 7.290 7.440 642,727 +0.02(+0.27%)
Jun 18, 2018 6.500 7.440 6.360 7.420 434,441 +0.88(+13.46%)
Jun 15, 2018 6.750 6.320 6.540 341,046 -0.21(-3.11%)
Jun 14, 2018 7.090 7.160 6.650 6.750 363,723 -0.41(-5.73%)
Jun 13, 2018 6.820 7.550 6.650 7.160 775,978 +0.46(+6.87%)
Jun 12, 2018 6.150 6.730 6.150 6.700 652,559 +0.59(+9.66%)
Jun 11, 2018 5.500 6.130 5.320 6.110 545,806 +0.48(+8.53%)
Jun 08, 2018 5.530 5.660 5.310 5.630 384,989 +0.10(+1.81%)
Jun 07, 2018 5.410 5.550 5.230 5.530 176,541 +0.18(+3.36%)
Jun 06, 2018 5.440 5.500 5.160 5.350 340,590 -0.10(-1.83%)
Jun 05, 2018 5.680 5.700 5.300 5.450 282,942 -0.24(-4.22%)
Jun 04, 2018 5.450 5.830 5.430 5.690 421,125 +0.24(+4.40%)
Jun 01, 2018 5.080 5.450 5.040 5.450 344,459 +0.36(+7.07%)
May 31, 2018 5.080 5.100 5.020 5.090 38,168 +0.09(+1.80%)
May 30, 2018 5.100 5.100 4.970 5.000 64,419 -0.04(-0.79%)
May 29, 2018 5.000 5.100 4.960 5.040 128,058 -0.06(-1.18%)
May 28, 2018 5.130 5.150 5.010 5.100 43,986 +0.00(+0.00%)
May 25, 2018 5.130 5.160 5.050 5.100 129,790 +0.00(+0.00%)
May 24, 2018 5.150 5.190 5.060 5.100 123,728 -0.06(-1.16%)
May 23, 2018 5.250 5.320 5.020 5.160 221,582 +0.12(+2.38%)
May 22, 2018 5.000 5.150 5.000 5.040 241,162 +0.16(+3.28%)
May 18, 2018 4.880 4.880 4.880 0 +0.00(+0.00%)
May 17, 2018 4.820 4.880 4.680 4.880 114,118 +0.18(+3.83%)
May 16, 2018 4.820 4.890 4.630 4.700 139,320 -0.19(-3.89%)
May 15, 2018 4.750 5.090 4.400 4.890 619,830 +0.19(+4.04%)
May 11, 2018 4.700 4.700 4.700 0 +0.05(+1.08%)
May 10, 2018 4.640 4.700 4.520 4.650 84,783 +0.05(+1.09%)
May 09, 2018 4.550 4.600 4.330 4.600 101,033 +0.13(+2.91%)
May 08, 2018 4.670 4.840 4.390 4.470 185,556 -0.10(-2.19%)
May 07, 2018 4.490 4.720 4.430 4.570 169,031 +0.22(+5.06%)
May 04, 2018 4.160 4.390 4.120 4.350 84,580 +0.10(+2.35%)
May 03, 2018 4.400 4.420 4.160 4.250 162,726 -0.21(-4.71%)
May 02, 2018 4.450 4.500 4.280 4.460 69,714 -0.01(-0.22%)
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.