Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.