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
Streaming Delayed Price Updated: 9:59 AM EDT, May 15, 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 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%)
May 01, 2017 2.700 2.700 2.580 2.600 72,152 -0.10(-3.70%)
Apr 28, 2017 2.600 2.750 2.600 2.700 48,663 +0.00(+0.00%)
Apr 27, 2017 2.710 2.720 2.640 2.700 72,338 -0.02(-0.74%)
Apr 26, 2017 2.810 2.810 2.690 2.720 58,750 +0.02(+0.74%)
Apr 25, 2017 2.700 2.700 2.630 2.700 63,350 +0.00(+0.00%)
Apr 24, 2017 2.670 2.850 2.670 2.700 90,990 +0.03(+1.12%)
Apr 21, 2017 2.670 2.670 2.620 2.670 19,100 +0.01(+0.38%)
Apr 20, 2017 2.700 2.700 2.580 2.660 76,315 -0.04(-1.48%)
Apr 19, 2017 2.700 2.790 2.700 2.700 88,500 -0.03(-1.10%)
Apr 18, 2017 2.770 2.770 2.410 2.730 115,739 +0.01(+0.37%)
Apr 17, 2017 2.780 2.780 2.610 2.720 83,464 +0.02(+0.74%)
Apr 13, 2017 2.700 2.700 2.700 0 -0.10(-3.57%)
Apr 12, 2017 2.810 2.820 2.650 2.800 49,150 +0.00(+0.00%)
Apr 11, 2017 2.700 2.850 2.650 2.800 321,585 +0.10(+3.70%)
Apr 10, 2017 2.860 2.860 2.660 2.700 36,950 -0.10(-3.57%)
Apr 07, 2017 2.850 2.850 2.800 2.800 65,760 +0.02(+0.72%)
Apr 06, 2017 2.750 2.780 2.700 2.780 38,848 +0.08(+2.96%)
Apr 05, 2017 2.800 2.850 2.660 2.700 48,150 -0.14(-4.93%)
Apr 04, 2017 2.880 2.880 2.700 2.840 56,087 -0.03(-1.05%)
Apr 03, 2017 2.860 2.870 2.750 2.870 68,600 -0.01(-0.35%)
Mar 31, 2017 2.900 2.910 2.860 2.880 5,610 -0.04(-1.37%)
Mar 30, 2017 2.920 2.920 2.920 2.920 500 +0.02(+0.69%)
Mar 29, 2017 2.950 2.970 2.860 2.900 52,290 -0.03(-1.02%)
Mar 28, 2017 3.000 3.000 2.850 2.930 44,350 -0.05(-1.68%)
Mar 27, 2017 3.100 3.150 2.900 2.980 182,268 +0.06(+2.05%)
Mar 24, 2017 2.940 2.940 2.860 2.920 52,500 +0.08(+2.82%)
Mar 23, 2017 2.850 2.890 2.800 2.840 67,800 +0.03(+1.07%)
Mar 22, 2017 2.800 2.850 2.750 2.810 137,503 +0.02(+0.72%)
Mar 21, 2017 2.800 2.800 2.700 2.790 119,167 +0.09(+3.33%)
Mar 20, 2017 2.750 2.770 2.650 2.700 85,200 +0.00(+0.00%)
Mar 17, 2017 2.700 2.750 2.650 2.700 89,092 +0.06(+2.27%)
Mar 16, 2017 2.600 2.650 2.460 2.640 454,961 +0.18(+7.32%)
Mar 15, 2017 2.430 2.500 2.420 2.460 62,927 +0.02(+0.82%)
Mar 14, 2017 2.400 2.440 2.350 2.440 16,500 +0.09(+3.83%)
Mar 13, 2017 2.450 2.450 2.280 2.350 63,700 -0.05(-2.08%)
Mar 10, 2017 2.510 2.550 2.380 2.400 31,900 -0.10(-4.00%)
Mar 09, 2017 2.450 2.500 2.350 2.500 222,850 +0.10(+4.17%)
Mar 08, 2017 2.520 2.570 2.270 2.400 180,090 -0.25(-9.43%)
Mar 07, 2017 2.760 2.760 2.400 2.650 49,360 -0.12(-4.33%)
Mar 06, 2017 2.890 2.890 2.730 2.770 30,700 -0.05(-1.77%)
Mar 03, 2017 2.800 2.840 2.800 2.820 17,700 +0.01(+0.36%)
Mar 02, 2017 2.980 2.980 2.800 2.810 96,750 -0.18(-6.02%)
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.