Ianthus Capital Holdings Inc (OP: ITHUF )

0.1850 USD +0.0292 (+18.74%)
Official Closing Price Updated: 3:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 0.1632 0.1850 0.1545 0.1850 1,304,550 +0.03(+18.74%)
Nov 30, 2020 0.1673 0.1911 0.1387 0.1558 2,580,255 +0.01(+3.73%)
Nov 27, 2020 0.1010 0.1502 0.1010 0.1502 2,738,400 +0.05(+43.05%)
Nov 25, 2020 0.0901 0.1050 0.0900 0.1050 469,600 +0.01(+7.58%)
Nov 24, 2020 0.0900 0.1050 0.0891 0.0976 599,098 +0.01(+6.32%)
Nov 23, 2020 0.0865 0.1048 0.0830 0.0918 480,465 -0.00(-4.37%)
Nov 20, 2020 0.0939 0.1040 0.0900 0.0960 146,800 -0.00(-1.54%)
Nov 19, 2020 0.0980 0.1000 0.0890 0.0975 317,375 -0.00(-0.51%)
Nov 18, 2020 0.0829 0.0980 0.0829 0.0980 457,369 +0.01(+7.34%)
Nov 17, 2020 0.0710 0.0933 0.0710 0.0913 268,766 +0.01(+8.69%)
Nov 16, 2020 0.0870 0.0910 0.0800 0.0840 470,024 -0.00(-5.51%)
Nov 13, 2020 0.1060 0.1150 0.0800 0.0889 1,434,400 -0.02(-14.52%)
Nov 12, 2020 0.1050 0.1200 0.0940 0.1040 309,220 -0.00(-1.23%)
Nov 11, 2020 0.1200 0.1238 0.1000 0.1053 727,200 -0.01(-8.43%)
Nov 10, 2020 0.1297 0.1500 0.1060 0.1150 935,750 -0.03(-19.07%)
Nov 09, 2020 0.1597 0.1859 0.1350 0.1421 2,970,059 +0.02(+17.83%)
Nov 06, 2020 0.0715 0.1550 0.0666 0.1206 3,853,700 +0.04(+56.62%)
Nov 05, 2020 0.0750 0.0820 0.0676 0.0770 250,088 +0.00(+2.67%)
Nov 04, 2020 0.0800 0.0800 0.0641 0.0750 401,420 +0.00(+2.04%)
Nov 03, 2020 0.0700 0.0770 0.0586 0.0735 389,212 +0.00(+2.37%)
Nov 02, 2020 0.0553 0.0720 0.0549 0.0718 515,919 +0.01(+8.79%)
Oct 30, 2020 0.0660 0.0680 0.0580 0.0660 418,700 +0.00(+0.30%)
Oct 29, 2020 0.0600 0.0665 0.0600 0.0658 273,508 +0.00(+2.81%)
Oct 28, 2020 0.0653 0.0720 0.0571 0.0640 490,010 -0.00(-6.30%)
Oct 27, 2020 0.0695 0.0720 0.0560 0.0683 244,263 +0.00(+4.27%)
Oct 26, 2020 0.0733 0.0733 0.0596 0.0655 145,222 -0.00(-5.48%)
Oct 23, 2020 0.0725 0.0725 0.0632 0.0693 162,300 -0.00(-0.72%)
Oct 22, 2020 0.0696 0.0730 0.0595 0.0698 323,646 -0.00(-2.92%)
Oct 21, 2020 0.0700 0.0719 0.0633 0.0719 327,753 +0.00(+4.35%)
Oct 20, 2020 0.0724 0.0724 0.0650 0.0689 134,198 -0.00(-3.77%)
Oct 19, 2020 0.0592 0.0735 0.0592 0.0716 185,526 +0.00(+3.02%)
Oct 16, 2020 0.0731 0.0760 0.0620 0.0695 431,900 +0.00(+5.30%)
Oct 15, 2020 0.0668 0.0745 0.0641 0.0660 362,916 -0.01(-10.20%)
Oct 14, 2020 0.0800 0.0800 0.0667 0.0735 332,988 -0.00(-0.68%)
Oct 13, 2020 0.0700 0.0800 0.0698 0.0740 223,138 +0.00(+0.00%)
Oct 12, 2020 0.0634 0.0800 0.0634 0.0740 174,540 +0.00(+0.41%)
Oct 09, 2020 0.0695 0.0774 0.0677 0.0737 296,100 +0.00(+6.20%)
Oct 08, 2020 0.0630 0.0739 0.0626 0.0694 106,933 +0.00(+0.58%)
Oct 07, 2020 0.0765 0.0850 0.0602 0.0690 513,042 -0.00(-6.76%)
Oct 06, 2020 0.0705 0.0780 0.0510 0.0740 560,216 +0.00(+3.79%)
Oct 05, 2020 0.0675 0.0740 0.0675 0.0713 158,676 -0.00(-3.52%)
Oct 02, 2020 0.0713 0.0777 0.0680 0.0739 142,900 +0.00(+2.64%)
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.