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 (%)
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%)
Mar 01, 2018 3.650 3.790 3.440 3.560 160,827 +0.16(+4.71%)
Feb 28, 2018 3.200 3.640 3.120 3.400 247,541 +0.32(+10.39%)
Feb 27, 2018 3.320 3.350 2.950 3.080 275,420 -0.22(-6.67%)
Feb 26, 2018 3.640 3.660 3.230 3.300 332,855 -0.37(-10.08%)
Feb 23, 2018 3.790 3.980 3.660 3.670 112,747 -0.12(-3.17%)
Feb 22, 2018 3.850 3.850 3.700 3.790 97,908 +0.03(+0.80%)
Feb 21, 2018 3.850 3.920 3.700 3.760 206,459 -0.14(-3.59%)
Feb 20, 2018 4.100 4.100 3.880 3.900 183,116 -0.18(-4.41%)
Feb 16, 2018 4.080 4.080 4.080 0 -0.16(-3.77%)
Feb 15, 2018 4.370 4.400 4.140 4.240 171,157 -0.13(-2.97%)
Feb 14, 2018 4.500 4.500 4.300 4.370 423,376 -0.25(-5.41%)
Feb 13, 2018 4.500 4.650 4.430 4.620 112,747 +0.10(+2.21%)
Feb 12, 2018 4.450 4.700 4.330 4.520 213,577 +0.30(+7.11%)
Feb 09, 2018 4.290 4.400 3.960 4.220 430,190 +0.03(+0.72%)
Feb 08, 2018 4.570 4.000 4.190 377,944 +0.18(+4.49%)
Feb 07, 2018 4.290 4.330 4.000 4.010 258,813 -0.05(-1.23%)
Feb 06, 2018 3.810 4.220 3.700 4.060 259,288 +0.17(+4.37%)
Feb 05, 2018 3.900 4.300 3.860 3.890 702,086 -0.18(-4.42%)
Feb 02, 2018 4.250 4.400 3.860 4.070 519,452 -0.39(-8.74%)
Feb 01, 2018 5.090 5.100 4.460 4.460 778,439 -0.54(-10.80%)
Jan 31, 2018 4.920 5.100 4.810 5.000 242,914 -0.08(-1.57%)
Jan 30, 2018 5.060 5.110 4.810 5.080 392,039 -0.16(-3.05%)
Jan 29, 2018 5.270 5.290 5.050 5.240 294,239 +0.16(+3.15%)
Jan 26, 2018 5.250 5.380 4.950 5.080 441,181 -0.17(-3.24%)
Jan 25, 2018 4.620 5.690 4.620 5.250 1,107,824 +0.42(+8.70%)
Jan 24, 2018 5.010 5.010 4.740 4.830 343,207 -0.14(-2.82%)
Jan 23, 2018 5.730 5.730 4.760 4.970 826,253 -0.53(-9.64%)
Jan 22, 2018 4.950 6.390 4.950 5.500 1,160,103 +0.50(+10.00%)
Jan 19, 2018 3.900 5.190 3.870 5.000 620,788 +1.20(+31.58%)
Jan 18, 2018 4.130 4.200 3.610 3.800 554,700 -0.14(-3.55%)
Jan 17, 2018 3.300 4.070 3.250 3.940 941,383 +0.73(+22.74%)
Jan 16, 2018 3.160 3.450 3.160 3.210 238,029 +0.02(+0.63%)
Jan 15, 2018 2.980 3.280 2.900 3.190 290,107 -0.05(-1.54%)
Jan 12, 2018 3.000 3.240 2.890 3.240 247,040 +0.18(+5.88%)
Jan 11, 2018 3.400 3.470 3.060 3.060 348,206 -0.29(-8.66%)
Jan 10, 2018 3.350 3.540 3.060 3.350 347,627 +0.00(+0.00%)
Jan 09, 2018 3.300 3.710 3.030 3.350 540,887 -0.04(-1.18%)
Jan 08, 2018 3.350 3.500 3.220 3.390 370,615 +0.23(+7.28%)
Jan 05, 2018 2.700 3.360 2.650 3.160 669,896 +0.34(+12.06%)
Jan 04, 2018 3.500 3.500 2.450 2.820 1,067,924 -0.68(-19.43%)
Jan 03, 2018 3.000 3.620 2.920 3.500 651,019 +0.58(+19.86%)
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.