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
Official Closing Price Updated: 1:28 PM EDT, May 31, 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 (%)
Dec 31, 2018 5.500 5.500 5.500 0 +0.00(+0.00%)
Dec 28, 2018 5.300 5.540 5.300 5.500 114,120 +0.20(+3.77%)
Dec 27, 2018 5.070 5.480 5.060 5.300 114,994 +0.13(+2.51%)
Dec 24, 2018 5.170 5.170 5.170 0 +0.09(+1.77%)
Dec 21, 2018 5.410 5.460 5.050 5.080 256,342 -0.52(-9.29%)
Dec 20, 2018 5.400 5.600 5.300 5.600 167,227 +0.00(+0.00%)
Dec 19, 2018 5.790 5.850 5.390 5.600 184,101 -0.06(-1.06%)
Dec 18, 2018 5.680 5.890 5.560 5.660 140,156 -0.14(-2.41%)
Dec 17, 2018 5.750 5.950 5.680 5.800 255,373 +0.02(+0.35%)
Dec 14, 2018 5.510 5.950 5.390 5.780 225,806 +0.17(+3.03%)
Dec 13, 2018 6.100 6.100 5.550 5.610 177,439 -0.42(-6.97%)
Dec 12, 2018 6.250 6.470 6.010 6.030 176,051 -0.22(-3.52%)
Dec 11, 2018 6.150 6.480 6.150 6.250 265,562 +0.16(+2.63%)
Dec 10, 2018 6.100 6.170 5.610 6.090 307,065 +0.34(+5.91%)
Dec 07, 2018 5.950 6.000 5.470 5.750 387,588 +0.35(+6.48%)
Dec 06, 2018 4.600 5.650 4.500 5.400 518,086 +0.65(+13.68%)
Dec 05, 2018 4.860 5.250 4.620 4.750 245,962 -0.50(-9.52%)
Dec 04, 2018 5.800 6.000 5.110 5.250 438,821 -0.61(-10.41%)
Dec 03, 2018 6.140 6.200 5.800 5.860 221,986 -0.19(-3.14%)
Nov 30, 2018 6.050 6.300 5.970 6.050 145,100 -0.15(-2.42%)
Nov 29, 2018 6.130 6.330 6.030 6.200 131,911 +0.10(+1.64%)
Nov 28, 2018 5.800 6.260 5.780 6.100 366,410 +0.12(+2.01%)
Nov 27, 2018 6.310 6.430 5.980 5.980 176,383 -0.42(-6.56%)
Nov 26, 2018 6.250 6.420 6.130 6.400 302,575 +0.24(+3.90%)
Nov 23, 2018 6.160 6.350 6.090 6.160 72,400 -0.04(-0.65%)
Nov 22, 2018 6.350 6.350 6.200 6.200 20,241 +0.00(+0.00%)
Nov 21, 2018 6.350 6.470 6.150 6.200 119,845 -0.02(-0.32%)
Nov 20, 2018 6.150 6.460 6.130 6.220 210,467 -0.38(-5.76%)
Nov 19, 2018 6.340 6.620 6.120 6.600 295,315 +0.19(+2.96%)
Nov 16, 2018 6.410 6.520 6.200 6.410 184,100 +0.15(+2.40%)
Nov 15, 2018 6.050 6.480 5.960 6.260 516,055 +0.05(+0.81%)
Nov 14, 2018 6.500 6.560 6.080 6.210 252,915 -0.39(-5.91%)
Nov 13, 2018 6.850 7.000 6.490 6.600 153,454 -0.16(-2.37%)
Nov 12, 2018 7.120 7.270 6.680 6.760 228,279 -0.34(-4.79%)
Nov 09, 2018 7.100 7.250 6.850 7.100 245,400 -0.32(-4.31%)
Nov 08, 2018 7.500 7.750 7.210 7.420 243,007 -0.28(-3.64%)
Nov 07, 2018 7.800 7.920 6.960 7.700 879,379 +0.30(+4.05%)
Nov 06, 2018 7.260 7.450 6.870 7.400 424,790 +0.15(+2.07%)
Nov 05, 2018 7.240 7.650 7.150 7.250 597,614 +0.14(+1.97%)
Nov 02, 2018 7.110 7.170 6.710 7.110 344,700 +0.42(+6.28%)
Nov 01, 2018 6.210 6.840 6.150 6.690 331,792 +0.52(+8.43%)
Oct 31, 2018 6.000 6.390 5.800 6.170 322,232 +0.50(+8.82%)
Oct 30, 2018 5.700 6.150 5.420 5.670 451,458 -0.03(-0.53%)
Oct 29, 2018 6.510 6.560 5.630 5.700 431,425 -0.65(-10.24%)
Oct 26, 2018 6.350 6.790 6.350 6.350 200,700 -0.05(-0.78%)
Oct 25, 2018 6.320 6.740 6.320 6.400 334,494 +0.08(+1.27%)
Oct 24, 2018 7.400 7.430 6.320 6.320 394,020 -0.81(-11.36%)
Oct 23, 2018 6.100 7.500 5.960 7.130 571,408 +0.39(+5.79%)
Oct 22, 2018 7.480 7.800 6.630 6.740 581,664 -0.75(-10.01%)
Oct 19, 2018 7.490 8.500 7.480 7.490 764,100 -0.70(-8.55%)
Oct 18, 2018 7.830 8.690 7.810 8.190 2,321,938 +0.55(+7.20%)
Oct 17, 2018 6.920 7.700 6.480 7.640 519,454 +0.54(+7.61%)
Oct 16, 2018 7.630 7.700 6.970 7.100 390,609 -0.45(-5.96%)
Oct 15, 2018 7.280 7.550 7.090 7.550 380,511 +0.55(+7.86%)
Oct 12, 2018 7.000 7.250 6.500 7.000 407,000 +0.61(+9.55%)
Oct 11, 2018 6.450 6.720 5.920 6.390 855,441 -0.12(-1.84%)
Oct 10, 2018 6.900 7.000 6.510 6.510 447,279 -0.42(-6.06%)
Oct 09, 2018 7.160 7.350 6.910 6.930 255,032 -0.27(-3.75%)
Oct 05, 2018 7.200 7.200 7.200 0 -0.36(-4.76%)
Oct 04, 2018 7.350 7.570 7.250 7.560 303,597 -0.05(-0.66%)
Oct 03, 2018 7.600 7.750 7.460 7.610 155,654 -0.09(-1.17%)
Oct 02, 2018 7.570 7.820 7.550 7.700 214,573 +0.01(+0.13%)
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.