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 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%)
May 01, 2018 4.610 4.650 4.450 4.470 310,576 -0.14(-3.04%)
Apr 30, 2018 4.200 4.640 4.200 4.610 374,253 +0.41(+9.76%)
Apr 27, 2018 4.100 4.200 3.960 4.200 144,340 +0.13(+3.19%)
Apr 26, 2018 3.960 4.100 3.950 4.070 82,023 +0.08(+2.01%)
Apr 25, 2018 4.020 4.020 3.850 3.990 276,348 -0.08(-1.97%)
Apr 24, 2018 4.010 4.190 4.000 4.070 147,697 -0.07(-1.69%)
Apr 23, 2018 4.350 4.360 4.070 4.140 208,904 -0.26(-5.91%)
Apr 20, 2018 4.240 4.410 4.220 4.400 299,724 +0.15(+3.53%)
Apr 19, 2018 4.000 4.250 3.970 4.250 235,423 +0.15(+3.66%)
Apr 18, 2018 4.320 4.340 4.010 4.100 334,511 -0.26(-5.96%)
Apr 17, 2018 4.300 4.440 4.270 4.360 443,702 +0.11(+2.59%)
Apr 16, 2018 4.130 4.470 3.980 4.250 912,323 +0.29(+7.32%)
Apr 13, 2018 3.650 4.300 3.460 3.960 748,526 +0.38(+10.61%)
Apr 12, 2018 3.470 3.640 3.430 3.580 175,758 +0.15(+4.37%)
Apr 11, 2018 3.190 3.450 3.170 3.430 124,470 +0.26(+8.20%)
Apr 10, 2018 3.100 3.180 2.910 3.170 155,135 +0.07(+2.26%)
Apr 09, 2018 3.260 3.350 3.080 3.100 106,977 +0.00(+0.00%)
Apr 06, 2018 3.210 3.240 3.100 3.100 60,609 -0.15(-4.62%)
Apr 05, 2018 3.120 3.290 3.120 3.250 72,432 +0.17(+5.52%)
Apr 04, 2018 3.100 3.180 2.950 3.080 430,234 -0.04(-1.28%)
Apr 03, 2018 3.140 3.240 3.120 3.120 78,805 -0.07(-2.19%)
Apr 02, 2018 3.150 3.250 3.050 3.190 143,519 -0.06(-1.85%)
Mar 29, 2018 3.250 3.250 3.250 0 +0.36(+12.46%)
Mar 28, 2018 3.070 3.070 2.890 2.890 270,394 -0.11(-3.67%)
Mar 27, 2018 3.140 3.330 2.990 3.000 239,890 -0.15(-4.76%)
Mar 26, 2018 3.250 3.280 3.020 3.150 241,056 -0.04(-1.25%)
Mar 23, 2018 3.310 3.420 3.180 3.190 107,361 -0.02(-0.62%)
Mar 22, 2018 3.300 3.320 3.050 3.210 210,725 +0.01(+0.31%)
Mar 21, 2018 3.350 3.350 3.170 3.200 105,167 -0.11(-3.32%)
Mar 20, 2018 3.400 3.410 3.270 3.310 176,407 +0.00(+0.00%)
Mar 19, 2018 3.500 3.500 3.300 3.310 183,858 -0.20(-5.70%)
Mar 16, 2018 3.590 3.590 3.500 3.510 44,427 -0.04(-1.13%)
Mar 15, 2018 3.580 3.600 3.530 3.550 241,424 -0.01(-0.28%)
Mar 14, 2018 3.580 3.600 3.490 3.560 172,429 +0.00(+0.00%)
Mar 13, 2018 3.590 3.610 3.510 3.560 734,563 +0.11(+3.19%)
Mar 12, 2018 3.510 3.560 3.430 3.450 49,199 +0.02(+0.58%)
Mar 09, 2018 3.450 3.560 3.410 3.430 82,138 +0.03(+0.88%)
Mar 08, 2018 3.580 3.590 3.400 3.400 91,230 -0.13(-3.68%)
Mar 07, 2018 3.580 3.640 3.480 3.530 116,505 -0.07(-1.94%)
Mar 06, 2018 3.490 3.600 3.410 3.600 134,335 +0.06(+1.69%)
Mar 05, 2018 3.540 3.600 3.460 3.540 127,268 +0.01(+0.28%)
Mar 02, 2018 3.590 3.810 3.390 3.530 127,570 -0.03(-0.84%)
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.