Breaking News Bar

Business News and Information

Ianthus Capital Holdings Inc (OP: ITHUF )

0.2990 USD -0.0084 (-2.73%)
Official Closing Price Updated: 3:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.3100 0.3290 0.2920 0.2990 670,300 -0.01(-2.73%)
Feb 25, 2021 0.3400 0.3419 0.3015 0.3074 548,917 -0.02(-6.28%)
Feb 24, 2021 0.3100 0.3389 0.3100 0.3280 741,073 +0.02(+7.26%)
Feb 23, 2021 0.3100 0.3500 0.3000 0.3058 1,373,518 -0.03(-9.79%)
Feb 22, 2021 0.3700 0.3728 0.3076 0.3390 1,687,578 -0.03(-7.12%)
Feb 19, 2021 0.3800 0.3800 0.3435 0.3650 1,030,200 -0.01(-2.14%)
Feb 18, 2021 0.3851 0.4028 0.3687 0.3730 774,167 -0.02(-4.80%)
Feb 17, 2021 0.4100 0.4342 0.3750 0.3918 1,607,267 -0.03(-6.71%)
Feb 16, 2021 0.4200 0.4689 0.4000 0.4200 1,452,925 +0.00(+0.60%)
Feb 12, 2021 0.3458 0.4250 0.3195 0.4175 2,896,100 +0.06(+15.68%)
Feb 11, 2021 0.4500 0.4750 0.3500 0.3609 4,523,378 -0.10(-21.54%)
Feb 10, 2021 0.4545 0.5165 0.4100 0.4600 5,104,449 +0.05(+12.17%)
Feb 09, 2021 0.3690 0.4200 0.3600 0.4101 2,839,475 +0.05(+13.92%)
Feb 08, 2021 0.3110 0.4000 0.3075 0.3600 3,018,730 +0.05(+16.13%)
Feb 05, 2021 0.3158 0.3333 0.2996 0.3100 1,438,000 -0.00(-0.03%)
Feb 04, 2021 0.3250 0.3449 0.2900 0.3101 1,851,000 +0.01(+3.92%)
Feb 03, 2021 0.2100 0.3238 0.1900 0.2984 5,104,056 +0.11(+57.05%)
Feb 02, 2021 0.1610 0.2290 0.1430 0.1900 4,661,760 -0.05(-20.00%)
Jan 29, 2021 0.2375 0.2375 0.2375 0 -0.03(-11.18%)
Jan 28, 2021 0.2676 0.2792 0.2361 0.2674 1,584,243 -0.01(-4.23%)
Jan 27, 2021 0.2788 0.2950 0.2500 0.2792 2,241,187 -0.02(-7.30%)
Jan 26, 2021 0.2700 0.3500 0.2554 0.3012 2,241,101 +0.01(+3.83%)
Jan 25, 2021 0.4273 0.4500 0.2863 0.2901 4,020,782 -0.13(-30.98%)
Jan 22, 2021 0.4500 0.4671 0.3799 0.4203 1,537,700 -0.03(-6.60%)
Jan 21, 2021 0.4163 0.4520 0.4000 0.4500 1,402,746 +0.05(+11.33%)
Jan 20, 2021 0.3300 0.4462 0.3160 0.4042 2,230,503 +0.06(+17.16%)
Jan 19, 2021 0.3200 0.3450 0.3025 0.3450 1,589,457 +0.03(+10.40%)
Jan 15, 2021 0.3150 0.3378 0.2924 0.3125 1,774,400 +0.00(+1.13%)
Jan 14, 2021 0.2900 0.3100 0.2820 0.3090 1,201,890 +0.01(+3.83%)
Jan 13, 2021 0.3100 0.3149 0.2678 0.2976 1,055,342 -0.01(-4.77%)
Jan 12, 2021 0.2955 0.3232 0.2900 0.3125 1,233,168 +0.02(+5.82%)
Jan 11, 2021 0.2690 0.3000 0.2550 0.2953 681,631 +0.03(+9.78%)
Jan 08, 2021 0.2750 0.3004 0.2500 0.2690 1,033,500 -0.01(-1.86%)
Jan 07, 2021 0.2800 0.3450 0.2550 0.2741 2,689,798 +0.00(+0.18%)
Jan 06, 2021 0.2250 0.2736 0.2174 0.2736 2,103,429 +0.06(+28.51%)
Jan 05, 2021 0.2030 0.2250 0.1873 0.2129 362,221 -0.01(-3.23%)
Jan 04, 2021 0.1969 0.2250 0.1781 0.2200 784,480 +0.02(+11.39%)
Dec 31, 2020 0.1975 0.1975 0.1975 484,821 -0.03(-11.83%)
Dec 30, 2020 0.2360 0.2360 0.2056 0.2240 484,821 +0.01(+3.46%)
Dec 29, 2020 0.2000 0.2364 0.1850 0.2165 701,987 -0.02(-9.41%)
Dec 28, 2020 0.2200 0.2550 0.2000 0.2390 619,019 +0.02(+8.69%)
Dec 24, 2020 0.1965 0.2328 0.1930 0.2199 263,100 +0.00(+2.28%)
Dec 23, 2020 0.1816 0.2260 0.1773 0.2150 1,099,943 +0.02(+10.82%)
Dec 22, 2020 0.2059 0.2200 0.1900 0.1940 998,483 -0.03(-11.54%)
Dec 21, 2020 0.2650 0.2650 0.2078 0.2193 1,317,549 -0.04(-15.00%)
Dec 18, 2020 0.2500 0.2600 0.2300 0.2580 734,400 -0.00(-0.73%)
Dec 17, 2020 0.2624 0.2624 0.2500 0.2599 990,103 +0.00(+0.08%)
Dec 16, 2020 0.2500 0.2700 0.2496 0.2597 532,029 -0.00(-0.12%)
Dec 15, 2020 0.2700 0.2700 0.2500 0.2600 817,962 +0.00(+0.00%)
Dec 14, 2020 0.3099 0.3100 0.2500 0.2600 1,357,561 -0.04(-13.33%)
Dec 11, 2020 0.2701 0.3075 0.2701 0.3000 482,100 +0.00(+0.00%)
Dec 10, 2020 0.2846 0.3082 0.2800 0.3000 464,490 +0.01(+5.19%)
Dec 09, 2020 0.3300 0.3422 0.2651 0.2852 1,618,854 -0.02(-8.00%)
Dec 08, 2020 0.2505 0.3468 0.2170 0.3100 2,660,609 +0.06(+24.00%)
Dec 07, 2020 0.2471 0.2833 0.2005 0.2500 4,295,950 -0.06(-19.35%)
Dec 04, 2020 0.3320 0.5123 0.2975 0.3100 8,492,900 +0.01(+4.10%)
Dec 03, 2020 0.2200 0.3400 0.2119 0.2978 3,681,950 +0.08(+38.51%)
Dec 02, 2020 0.1960 0.2200 0.1760 0.2150 2,435,523 +0.03(+16.22%)
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.
 
bottom clear