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
Last 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 (%)
Aug 31, 2018 7.260 7.260 7.260 0 +0.26(+3.71%)
Aug 30, 2018 7.330 7.600 6.830 7.000 508,258 -0.44(-5.91%)
Aug 29, 2018 6.800 7.500 6.350 7.440 627,404 +0.70(+10.39%)
Aug 28, 2018 6.700 6.770 6.400 6.740 230,429 +0.04(+0.60%)
Aug 27, 2018 6.250 6.790 5.970 6.700 575,978 +0.31(+4.85%)
Aug 24, 2018 6.390 6.750 6.200 6.390 417,700 -0.11(-1.69%)
Aug 23, 2018 6.370 6.600 6.260 6.500 172,257 +0.22(+3.50%)
Aug 22, 2018 6.340 6.400 6.000 6.280 230,425 -0.10(-1.57%)
Aug 21, 2018 6.630 6.650 6.350 6.380 230,160 -0.12(-1.85%)
Aug 20, 2018 6.560 6.850 6.420 6.500 482,307 +0.03(+0.46%)
Aug 17, 2018 6.470 6.530 6.280 6.470 127,000 -0.02(-0.31%)
Aug 16, 2018 6.640 6.650 6.360 6.490 304,979 -0.01(-0.15%)
Aug 15, 2018 6.900 6.900 6.300 6.500 265,179 +0.15(+2.36%)
Aug 14, 2018 6.470 6.690 6.350 6.350 142,179 -0.30(-4.51%)
Aug 13, 2018 6.730 6.790 6.410 6.650 117,334 -0.13(-1.92%)
Aug 10, 2018 6.780 7.190 6.700 6.780 112,100 -0.17(-2.45%)
Aug 09, 2018 7.010 7.020 6.360 6.950 344,006 -0.06(-0.86%)
Aug 08, 2018 7.200 7.300 6.820 7.010 173,670 -0.21(-2.91%)
Aug 07, 2018 7.350 7.550 7.150 7.220 270,400 +0.14(+1.98%)
Aug 03, 2018 7.080 7.080 7.080 0 +0.32(+4.73%)
Aug 02, 2018 6.500 6.890 6.500 6.760 241,648 +0.26(+4.00%)
Aug 01, 2018 6.350 6.580 6.350 6.500 221,900 +0.18(+2.85%)
Jul 31, 2018 6.100 6.320 6.010 6.320 163,148 +0.22(+3.61%)
Jul 30, 2018 6.200 6.200 6.050 6.100 34,142 -0.10(-1.61%)
Jul 27, 2018 6.200 6.290 6.100 6.200 83,100 -0.05(-0.80%)
Jul 26, 2018 6.390 6.390 6.190 6.250 29,476 -0.03(-0.48%)
Jul 25, 2018 6.300 6.370 6.150 6.280 52,327 -0.05(-0.79%)
Jul 24, 2018 6.420 6.500 6.180 6.330 114,792 -0.03(-0.47%)
Jul 23, 2018 6.200 6.410 6.030 6.360 128,941 +0.25(+4.09%)
Jul 20, 2018 6.060 6.180 5.930 6.110 52,204 -0.06(-0.97%)
Jul 19, 2018 6.260 6.560 6.140 6.170 88,824 -0.08(-1.28%)
Jul 18, 2018 6.300 6.300 6.140 6.250 41,653 -0.02(-0.32%)
Jul 17, 2018 5.950 6.350 5.670 6.270 205,489 +0.17(+2.79%)
Jul 16, 2018 6.610 6.610 6.060 6.100 113,480 -0.47(-7.15%)
Jul 13, 2018 6.550 6.670 6.390 6.570 105,772 -0.03(-0.45%)
Jul 12, 2018 6.830 6.950 6.600 6.600 63,616 -0.21(-3.08%)
Jul 11, 2018 6.750 6.810 6.380 6.810 118,402 +0.06(+0.89%)
Jul 10, 2018 6.450 6.850 6.330 6.750 218,406 +0.45(+7.14%)
Jul 09, 2018 5.900 6.370 5.900 6.300 174,712 +0.41(+6.96%)
Jul 06, 2018 6.100 6.100 5.860 5.890 126,489 -0.25(-4.07%)
Jul 05, 2018 6.030 6.250 5.970 6.140 199,829 +0.22(+3.72%)
Jul 04, 2018 6.290 6.290 5.880 5.920 49,004 -0.37(-5.88%)
Jul 03, 2018 6.630 6.630 6.120 6.290 273,121 -0.34(-5.13%)
Jun 29, 2018 6.630 6.630 6.630 0 -0.17(-2.50%)
Jun 28, 2018 6.700 6.890 6.620 6.800 168,673 +0.00(+0.00%)
Jun 27, 2018 7.090 7.090 6.720 6.800 158,552 -0.20(-2.86%)
Jun 26, 2018 6.910 7.140 6.720 7.000 220,660 +0.03(+0.43%)
Jun 25, 2018 7.480 7.720 6.660 6.970 544,253 -0.44(-5.94%)
Jun 22, 2018 7.770 7.770 7.410 7.410 297,476 -0.25(-3.26%)
Jun 21, 2018 7.310 7.660 6.860 7.660 778,645 +0.36(+4.93%)
Jun 20, 2018 7.750 7.770 7.160 7.300 503,274 -0.14(-1.88%)
Jun 19, 2018 7.320 7.890 7.290 7.440 642,727 +0.02(+0.27%)
Jun 18, 2018 6.500 7.440 6.360 7.420 434,441 +0.88(+13.46%)
Jun 15, 2018 6.750 6.320 6.540 341,046 -0.21(-3.11%)
Jun 14, 2018 7.090 7.160 6.650 6.750 363,723 -0.41(-5.73%)
Jun 13, 2018 6.820 7.550 6.650 7.160 775,978 +0.46(+6.87%)
Jun 12, 2018 6.150 6.730 6.150 6.700 652,559 +0.59(+9.66%)
Jun 11, 2018 5.500 6.130 5.320 6.110 545,806 +0.48(+8.53%)
Jun 08, 2018 5.530 5.660 5.310 5.630 384,989 +0.10(+1.81%)
Jun 07, 2018 5.410 5.550 5.230 5.530 176,541 +0.18(+3.36%)
Jun 06, 2018 5.440 5.500 5.160 5.350 340,590 -0.10(-1.83%)
Jun 05, 2018 5.680 5.700 5.300 5.450 282,942 -0.24(-4.22%)
Jun 04, 2018 5.450 5.830 5.430 5.690 421,125 +0.24(+4.40%)
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.