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 (%)
Apr 30, 2021 0.2700 0.2700 0.2600 0.2650 54,400 -0.01(-3.64%)
Apr 29, 2021 0.2700 0.2750 0.2650 0.2750 43,635 -0.01(-1.79%)
Apr 28, 2021 0.2700 0.2800 0.2600 0.2800 113,977 +0.00(+0.00%)
Apr 27, 2021 0.2700 0.2800 0.2600 0.2800 172,686 +0.01(+1.82%)
Apr 26, 2021 0.2600 0.2850 0.2600 0.2750 86,409 -0.01(-1.79%)
Apr 23, 2021 0.2750 0.2900 0.2650 0.2800 118,800 +0.01(+1.82%)
Apr 22, 2021 0.2600 0.2800 0.2600 0.2750 213,719 +0.02(+5.77%)
Apr 21, 2021 0.2350 0.2600 0.2250 0.2600 85,359 +0.04(+15.56%)
Apr 20, 2021 0.2350 0.2600 0.2200 0.2250 304,791 -0.01(-4.26%)
Apr 19, 2021 0.2600 0.2800 0.2300 0.2350 271,336 -0.04(-12.96%)
Apr 16, 2021 0.2800 0.2850 0.2650 0.2700 144,700 +0.00(+0.00%)
Apr 15, 2021 0.2700 0.2950 0.2700 0.2700 105,514 +0.00(+0.00%)
Apr 14, 2021 0.2950 0.2950 0.2600 0.2700 99,709 +0.00(+0.00%)
Apr 13, 2021 0.2700 0.2700 0.2550 0.2700 268,115 -0.01(-1.82%)
Apr 12, 2021 0.2750 0.2950 0.2700 0.2750 403,255 -0.02(-8.33%)
Apr 09, 2021 0.3000 0.3200 0.2950 0.3000 240,300 -0.02(-4.76%)
Apr 08, 2021 0.3250 0.3250 0.3100 0.3150 437,546 -0.01(-3.08%)
Apr 07, 2021 0.3250 0.3300 0.3200 0.3250 116,985 +0.01(+3.17%)
Apr 06, 2021 0.3300 0.3300 0.3150 0.3150 144,240 -0.01(-1.56%)
Apr 05, 2021 0.3500 0.3600 0.3150 0.3200 393,390 -0.03(-8.57%)
Apr 01, 2021 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Mar 31, 2021 0.3100 0.3400 0.3100 0.3400 247,861 +0.02(+6.25%)
Mar 30, 2021 0.3200 0.3350 0.3200 0.3200 69,412 -0.01(-3.03%)
Mar 29, 2021 0.3300 0.3500 0.3250 0.3300 124,171 -0.01(-2.94%)
Mar 26, 2021 0.3150 0.3550 0.3150 0.3400 254,200 +0.00(+0.00%)
Mar 25, 2021 0.3050 0.3500 0.3050 0.3400 157,572 -0.01(-4.23%)
Mar 24, 2021 0.3600 0.3600 0.3350 0.3550 241,357 +0.00(+0.00%)
Mar 23, 2021 0.3400 0.3600 0.3300 0.3550 202,275 +0.01(+2.90%)
Mar 22, 2021 0.3700 0.3700 0.3400 0.3450 106,142 -0.03(-8.00%)
Mar 19, 2021 0.3800 0.3800 0.3550 0.3750 105,200 +0.00(+0.00%)
Mar 18, 2021 0.3800 0.3800 0.3600 0.3750 99,361 -0.01(-1.32%)
Mar 17, 2021 0.3400 0.3850 0.3400 0.3800 119,097 +0.03(+8.57%)
Mar 16, 2021 0.3800 0.3800 0.3450 0.3500 211,907 -0.02(-5.41%)
Mar 15, 2021 0.3900 0.3950 0.3500 0.3700 232,902 -0.02(-5.13%)
Mar 12, 2021 0.3950 0.3950 0.3650 0.3900 125,000 +0.01(+2.63%)
Mar 11, 2021 0.3600 0.3950 0.3600 0.3800 246,864 +0.03(+8.57%)
Mar 10, 2021 0.3450 0.3950 0.3350 0.3500 248,905 -0.03(-6.67%)
Mar 09, 2021 0.3450 0.3900 0.3350 0.3750 380,247 +0.05(+15.38%)
Mar 08, 2021 0.3150 0.3700 0.3150 0.3250 140,251 -0.01(-2.99%)
Mar 05, 2021 0.3100 0.3400 0.2800 0.3350 374,400 +0.01(+3.08%)
Mar 04, 2021 0.3300 0.3450 0.3150 0.3250 251,048 -0.03(-8.45%)
Mar 03, 2021 0.3850 0.3900 0.3350 0.3550 256,230 -0.03(-7.79%)
Mar 02, 2021 0.4000 0.4200 0.3800 0.3850 211,837 -0.02(-3.75%)
Mar 01, 2021 0.4000 0.4200 0.3900 0.4000 150,201 +0.03(+6.67%)
Feb 26, 2021 0.3800 0.4050 0.3700 0.3750 273,500 -0.01(-1.32%)
Feb 25, 2021 0.4200 0.4200 0.3800 0.3800 212,557 -0.03(-8.43%)
Feb 24, 2021 0.3900 0.4200 0.3900 0.4150 647,678 +0.01(+3.75%)
Feb 23, 2021 0.4550 0.4550 0.3800 0.4000 544,045 -0.01(-2.44%)
Feb 22, 2021 0.4500 0.4700 0.3850 0.4100 708,153 -0.05(-10.87%)
Feb 19, 2021 0.4650 0.4750 0.4450 0.4600 439,000 -0.01(-2.13%)
Feb 18, 2021 0.5000 0.5000 0.4650 0.4700 279,243 -0.02(-3.09%)
Feb 17, 2021 0.5200 0.5400 0.4800 0.4850 615,353 -0.06(-10.19%)
Feb 16, 2021 0.5500 0.5900 0.5100 0.5400 743,176 +0.01(+1.89%)
Feb 12, 2021 0.5300 0.5300 0.5300 0 +0.08(+17.78%)
Feb 11, 2021 0.5900 0.5900 0.4500 0.4500 2,900,997 -0.14(-23.73%)
Feb 10, 2021 0.5700 0.6500 0.5300 0.5900 3,288,325 +0.07(+13.46%)
Feb 09, 2021 0.4650 0.5300 0.4600 0.5200 1,569,542 +0.06(+13.04%)
Feb 08, 2021 0.3900 0.5100 0.3900 0.4600 1,959,398 +0.08(+19.48%)
Feb 05, 2021 0.4000 0.4200 0.3800 0.3850 874,900 -0.01(-2.53%)
Feb 04, 2021 0.4100 0.4400 0.3750 0.3950 1,246,014 +0.02(+3.95%)
Feb 03, 2021 0.2500 0.4150 0.2450 0.3800 3,126,682 +0.14(+55.10%)
Feb 02, 2021 0.2000 0.2750 0.2000 0.2450 2,486,194 -0.05(-16.95%)
Jan 29, 2021 0.2950 0.2950 0.2950 0 -0.05(-13.24%)
Jan 28, 2021 0.3200 0.3500 0.3050 0.3400 663,430 -0.00(-1.45%)
Jan 27, 2021 0.3550 0.3750 0.3200 0.3450 1,091,376 -0.04(-10.39%)
Jan 26, 2021 0.3500 0.4450 0.3300 0.3850 1,120,743 +0.01(+2.67%)
Jan 25, 2021 0.5500 0.5500 0.3600 0.3750 2,045,411 -0.18(-31.82%)
Jan 22, 2021 0.5700 0.5900 0.4800 0.5500 763,400 -0.02(-3.51%)
Jan 21, 2021 0.5000 0.5700 0.5000 0.5700 687,200 +0.07(+14.00%)
Jan 20, 2021 0.4300 0.5700 0.4200 0.5000 1,160,755 +0.07(+14.94%)
Jan 19, 2021 0.4150 0.4400 0.3900 0.4350 654,391 +0.04(+11.54%)
Jan 18, 2021 0.4450 0.4450 0.3850 0.3900 330,905 -0.01(-2.50%)
Jan 15, 2021 0.3900 0.4250 0.3750 0.4000 773,500 +0.01(+2.56%)
Jan 14, 2021 0.3600 0.3900 0.3600 0.3900 489,160 +0.02(+5.41%)
Jan 13, 2021 0.3800 0.4000 0.3650 0.3700 523,253 -0.03(-7.50%)
Jan 12, 2021 0.3700 0.4100 0.3700 0.4000 655,102 +0.03(+6.67%)
Jan 11, 2021 0.3550 0.3750 0.3300 0.3750 345,951 +0.03(+8.70%)
Jan 08, 2021 0.3550 0.3650 0.3200 0.3450 785,400 +0.00(+0.00%)
Jan 07, 2021 0.3700 0.4350 0.3250 0.3450 2,160,782 -0.01(-1.43%)
Jan 06, 2021 0.2850 0.3500 0.2700 0.3500 1,342,683 +0.08(+29.63%)
Jan 05, 2021 0.2400 0.2750 0.2400 0.2700 148,954 +0.01(+1.89%)
Jan 04, 2021 0.2600 0.2850 0.2350 0.2650 527,056 +0.02(+6.00%)
Dec 31, 2020 0.2500 0.2500 0.2500 0 -0.03(-12.28%)
Dec 30, 2020 0.2800 0.2850 0.2700 0.2850 215,551 +0.01(+3.64%)
Dec 29, 2020 0.2600 0.3000 0.2600 0.2750 312,673 -0.01(-1.79%)
Dec 24, 2020 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Dec 23, 2020 0.2400 0.2900 0.2300 0.2700 699,794 +0.03(+12.50%)
Dec 22, 2020 0.2800 0.2800 0.2400 0.2400 511,677 -0.04(-14.29%)
Dec 21, 2020 0.2700 0.3050 0.2650 0.2800 476,099 -0.04(-12.50%)
Dec 18, 2020 0.3050 0.3300 0.3050 0.3200 160,100 -0.01(-3.03%)
Dec 17, 2020 0.3200 0.3300 0.3200 0.3300 169,516 +0.02(+4.76%)
Dec 16, 2020 0.3450 0.3450 0.3150 0.3150 160,151 -0.01(-1.56%)
Dec 15, 2020 0.3100 0.3400 0.3050 0.3200 247,913 -0.01(-1.54%)
Dec 14, 2020 0.3800 0.3900 0.3200 0.3250 513,100 -0.05(-14.47%)
Dec 11, 2020 0.3550 0.3850 0.3550 0.3800 233,700 -0.01(-2.56%)
Dec 10, 2020 0.3500 0.3900 0.3500 0.3900 269,845 +0.02(+4.00%)
Dec 09, 2020 0.4200 0.4400 0.3500 0.3750 1,141,067 -0.03(-6.25%)
Dec 08, 2020 0.3000 0.4400 0.3000 0.4000 1,640,897 +0.08(+25.00%)
Dec 07, 2020 0.3350 0.3600 0.2600 0.3200 2,349,108 -0.07(-16.88%)
Dec 04, 2020 0.4000 0.6600 0.3800 0.3850 5,424,900 +0.01(+1.32%)
Dec 03, 2020 0.2800 0.4400 0.2800 0.3800 3,056,400 +0.10(+35.71%)
Dec 02, 2020 0.2350 0.2850 0.2350 0.2800 1,150,303 +0.06(+24.44%)
Dec 01, 2020 0.2050 0.2400 0.2050 0.2250 660,417 +0.05(+25.00%)
Nov 30, 2020 0.2100 0.2500 0.1800 0.1800 1,201,665 -0.03(-14.29%)
Nov 27, 2020 0.1450 0.2100 0.1450 0.2100 1,412,500 +0.06(+40.00%)
Nov 26, 2020 0.1500 0.1500 0.1300 0.1500 114,232 +0.01(+11.11%)
Nov 25, 2020 0.1200 0.1350 0.1200 0.1350 201,888 +0.02(+12.50%)
Nov 24, 2020 0.1300 0.1350 0.1200 0.1200 288,869 +0.00(+0.00%)
Nov 23, 2020 0.1150 0.1350 0.1150 0.1200 197,480 +0.00(+0.00%)
Nov 20, 2020 0.1150 0.1250 0.1150 0.1200 58,734 -0.01(-4.00%)
Nov 19, 2020 0.1150 0.1250 0.1150 0.1250 79,040 +0.01(+4.17%)
Nov 18, 2020 0.1200 0.1300 0.1150 0.1200 159,873 +0.00(+0.00%)
Nov 17, 2020 0.1100 0.1200 0.1100 0.1200 135,820 +0.01(+14.29%)
Nov 16, 2020 0.1100 0.1150 0.1050 0.1050 195,563 -0.01(-8.70%)
Nov 13, 2020 0.1250 0.1350 0.1050 0.1150 572,466 -0.02(-14.81%)
Nov 12, 2020 0.1300 0.1500 0.1300 0.1350 183,472 +0.00(+0.00%)
Nov 11, 2020 0.1600 0.1600 0.1300 0.1350 226,778 -0.01(-6.90%)
Nov 10, 2020 0.1800 0.1800 0.1400 0.1450 446,524 -0.04(-19.44%)
Nov 09, 2020 0.2100 0.2400 0.1800 0.1800 2,097,427 +0.02(+12.50%)
Nov 06, 2020 0.1000 0.1950 0.1000 0.1600 3,303,937 +0.06(+60.00%)
Nov 05, 2020 0.1100 0.1100 0.0900 0.1000 216,902 +0.00(+0.00%)
Nov 04, 2020 0.1000 0.1100 0.0900 0.1000 215,759 +0.00(+0.00%)
Nov 03, 2020 0.0850 0.1000 0.0850 0.1000 234,932 +0.01(+17.65%)
Nov 02, 2020 0.0900 0.0900 0.0800 0.0850 149,509 +0.00(+0.00%)
Oct 30, 2020 0.0800 0.0900 0.0750 0.0850 376,901 +0.00(+0.00%)
Oct 29, 2020 0.0800 0.0850 0.0800 0.0850 112,875 +0.00(+0.00%)
Oct 28, 2020 0.0800 0.0850 0.0750 0.0850 127,083 +0.01(+6.25%)
Oct 27, 2020 0.0850 0.0850 0.0800 0.0800 155,304 -0.01(-5.88%)
Oct 26, 2020 0.0900 0.0900 0.0800 0.0850 395,914 +0.00(+0.00%)
Oct 23, 2020 0.0900 0.0900 0.0850 0.0850 148,801 -0.00(-5.56%)
Oct 22, 2020 0.0850 0.0900 0.0850 0.0900 316,980 +0.00(+5.88%)
Oct 21, 2020 0.0900 0.1000 0.0800 0.0850 508,291 -0.00(-5.56%)
Oct 20, 2020 0.0900 0.0900 0.0850 0.0900 148,916 +0.00(+5.88%)
Oct 19, 2020 0.0850 0.0950 0.0850 0.0850 141,719 -0.00(-5.56%)
Oct 16, 2020 0.0800 0.0900 0.0800 0.0900 394,915 +0.01(+12.50%)
Oct 15, 2020 0.0950 0.0950 0.0800 0.0800 350,937 -0.01(-5.88%)
Oct 14, 2020 0.0950 0.1000 0.0850 0.0850 335,840 -0.01(-10.53%)
Oct 13, 2020 0.0950 0.1000 0.0900 0.0950 246,244 +0.00(+0.00%)
Oct 09, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 08, 2020 0.0900 0.0950 0.0850 0.0900 174,904 -0.01(-5.26%)
Oct 07, 2020 0.1050 0.1050 0.0850 0.0950 327,270 +0.00(+0.00%)
Oct 06, 2020 0.0850 0.1000 0.0800 0.0950 508,324 +0.01(+11.76%)
Oct 05, 2020 0.1050 0.1050 0.0850 0.0850 101,180 -0.00(-5.56%)
Oct 02, 2020 0.0950 0.1000 0.0900 0.0900 82,545 -0.01(-5.26%)
Oct 01, 2020 0.0900 0.1000 0.0900 0.0950 165,156 +0.00(+0.00%)
Sep 30, 2020 0.1050 0.1100 0.0750 0.0950 579,093 -0.02(-20.83%)
Sep 28, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Sep 25, 2020 0.0800 0.0900 0.0800 0.0900 300,342 +0.01(+20.00%)
Sep 24, 2020 0.0800 0.0850 0.0750 0.0750 44,366 -0.01(-11.76%)
Sep 23, 2020 0.0750 0.0900 0.0750 0.0850 150,998 +0.01(+13.33%)
Sep 22, 2020 0.0800 0.0850 0.0750 0.0750 314,395 -0.01(-6.25%)
Sep 21, 2020 0.0900 0.0900 0.0800 0.0800 237,588 -0.01(-11.11%)
Sep 18, 2020 0.0950 0.0950 0.0900 0.0900 144,278 +0.00(+0.00%)
Sep 17, 2020 0.0950 0.1050 0.0900 0.0900 238,834 +0.00(+0.00%)
Sep 16, 2020 0.0900 0.0900 0.0850 0.0900 108,728 +0.00(+5.88%)
Sep 15, 2020 0.1100 0.1100 0.0850 0.0850 321,644 -0.01(-15.00%)
Sep 14, 2020 0.1000 0.1000 0.0850 0.1000 434,379 +0.01(+11.11%)
Sep 11, 2020 0.0900 0.0950 0.0900 0.0900 165,823 +0.01(+12.50%)
Sep 10, 2020 0.0800 0.0950 0.0800 0.0800 78,625 -0.01(-11.11%)
Sep 09, 2020 0.0800 0.0900 0.0800 0.0900 212,357 +0.00(+0.00%)
Sep 08, 2020 0.0900 0.0900 0.0800 0.0900 174,578 +0.00(+5.88%)
Sep 04, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 03, 2020 0.0800 0.0850 0.0750 0.0800 43,144 +0.00(+0.00%)
Sep 02, 2020 0.0850 0.0900 0.0750 0.0800 237,641 -0.01(-5.88%)
Sep 01, 2020 0.0900 0.0900 0.0800 0.0850 93,272 -0.00(-5.56%)
Aug 31, 2020 0.0850 0.0900 0.0750 0.0900 250,560 +0.00(+5.88%)
Aug 28, 2020 0.0800 0.1000 0.0750 0.0850 615,247 +0.01(+6.25%)
Aug 27, 2020 0.0850 0.0850 0.0750 0.0800 93,572 -0.01(-5.88%)
Aug 26, 2020 0.0850 0.0900 0.0700 0.0850 370,617 +0.00(+0.00%)
Aug 25, 2020 0.0800 0.0850 0.0750 0.0850 305,295 +0.01(+6.25%)
Aug 24, 2020 0.0800 0.0900 0.0800 0.0800 86,541 +0.00(+0.00%)
Aug 21, 2020 0.0900 0.0900 0.0800 0.0800 479,575 +0.00(+0.00%)
Aug 20, 2020 0.0850 0.0950 0.0800 0.0800 726,880 -0.01(-5.88%)
Aug 19, 2020 0.0900 0.0950 0.0850 0.0850 388,957 -0.00(-5.56%)
Aug 18, 2020 0.1100 0.1150 0.0800 0.0900 1,578,183 -0.01(-14.29%)
Aug 17, 2020 0.1000 0.1550 0.0750 0.1050 3,800,868 -0.20(-65.57%)
Jun 22, 2020 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jun 19, 2020 0.2900 0.3350 0.2850 0.3050 694,604 -0.01(-3.17%)
Jun 18, 2020 0.2900 0.3150 0.2900 0.3150 292,665 +0.03(+10.53%)
Jun 17, 2020 0.3100 0.3100 0.2750 0.2850 270,329 -0.02(-6.56%)
Jun 16, 2020 0.2800 0.3100 0.2750 0.3050 381,785 +0.02(+5.17%)
Jun 15, 2020 0.2700 0.2900 0.2600 0.2900 892,702 +0.00(+0.00%)
Jun 12, 2020 0.2500 0.3200 0.2300 0.2900 4,162,191 -0.14(-32.56%)
Jun 11, 2020 0.4500 0.4850 0.4250 0.4300 605,483 -0.07(-13.13%)
Jun 10, 2020 0.5300 0.5400 0.4850 0.4950 208,988 -0.03(-4.81%)
Jun 09, 2020 0.5100 0.5300 0.4800 0.5200 280,468 +0.01(+1.96%)
Jun 08, 2020 0.4700 0.5400 0.4500 0.5100 491,370 +0.07(+15.91%)
Jun 05, 2020 0.4500 0.4500 0.4150 0.4400 306,287 +0.01(+2.33%)
Jun 04, 2020 0.4400 0.4550 0.4000 0.4300 403,795 -0.02(-3.37%)
Jun 03, 2020 0.3750 0.4600 0.3750 0.4450 534,269 +0.07(+18.67%)
Jun 02, 2020 0.3800 0.3900 0.3650 0.3750 70,571 -0.01(-2.60%)
Jun 01, 2020 0.4050 0.4200 0.3600 0.3850 611,646 -0.03(-7.23%)
May 29, 2020 0.4600 0.4700 0.3850 0.4150 1,207,645 -0.05(-9.78%)
May 28, 2020 0.5700 0.5700 0.4600 0.4600 1,469,795 -0.09(-16.36%)
May 27, 2020 0.4700 0.5800 0.4650 0.5500 1,804,425 +0.09(+18.28%)
May 26, 2020 0.4700 0.5000 0.4200 0.4650 1,148,570 -0.03(-7.00%)
May 25, 2020 0.3600 0.5100 0.3600 0.5000 1,762,609 +0.15(+42.86%)
May 22, 2020 0.3100 0.3500 0.2900 0.3500 861,089 +0.05(+16.67%)
May 21, 2020 0.2800 0.3200 0.2750 0.3000 455,972 +0.02(+7.14%)
May 20, 2020 0.3000 0.3100 0.2750 0.2800 486,018 -0.01(-5.08%)
May 19, 2020 0.2500 0.2950 0.2500 0.2950 759,837 +0.05(+20.41%)
May 15, 2020 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
May 14, 2020 0.2200 0.2450 0.2150 0.2350 316,572 +0.00(+2.17%)
May 13, 2020 0.2400 0.2400 0.2250 0.2300 350,983 -0.01(-4.17%)
May 12, 2020 0.2450 0.2500 0.2350 0.2400 407,170 -0.01(-4.00%)
May 11, 2020 0.2500 0.2550 0.2450 0.2500 414,236 -0.01(-3.85%)
May 08, 2020 0.2600 0.2700 0.2450 0.2600 546,897 +0.00(+0.00%)
May 07, 2020 0.2650 0.2650 0.2550 0.2600 170,506 -0.01(-1.89%)
May 06, 2020 0.2600 0.2800 0.2550 0.2650 229,996 +0.01(+3.92%)
May 05, 2020 0.2600 0.2700 0.2500 0.2550 158,870 +0.00(+0.00%)
May 04, 2020 0.2600 0.2650 0.2500 0.2550 407,444 -0.01(-3.77%)
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.