Skip to main content

Ianthus Capital Holdings Inc (OP: ITHUF )

0.0191 -0.0017 (-8.17%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0180 0.0210 0.0180 0.0191 111,751 -0.00(-8.17%)
Mar 27, 2024 0.0192 0.0225 0.0192 0.0208 104,931 +0.00(+4.00%)
Mar 26, 2024 0.0180 0.0225 0.0180 0.0200 142,587 +0.00(+11.11%)
Mar 25, 2024 0.0179 0.0192 0.0151 0.0180 129,084 -0.00(-5.26%)
Mar 22, 2024 0.0161 0.0192 0.0161 0.0190 325,852 +0.00(+2.70%)
Mar 21, 2024 0.0161 0.0190 0.0161 0.0185 91,602 -0.00(-1.60%)
Mar 20, 2024 0.0142 0.0190 0.0142 0.0188 223,979 +0.00(+1.62%)
Mar 19, 2024 0.0160 0.0185 0.0151 0.0185 56,097 +0.00(+3.35%)
Mar 18, 2024 0.0160 0.0190 0.0160 0.0179 93,623 +0.00(+5.29%)
Mar 15, 2024 0.0150 0.0190 0.0150 0.0170 25,987 -0.00(-10.53%)
Mar 14, 2024 0.0185 0.0190 0.0149 0.0190 219,431 +0.00(+2.70%)
Mar 13, 2024 0.0181 0.0192 0.0180 0.0185 102,241 -0.00(-2.12%)
Mar 12, 2024 0.0185 0.0192 0.0185 0.0189 60,763 -0.00(-1.05%)
Mar 11, 2024 0.0181 0.0192 0.0181 0.0191 60,319 -0.00(-0.52%)
Mar 08, 2024 0.0190 0.0192 0.0190 0.0192 178,836 +0.00(+0.00%)
Mar 07, 2024 0.0191 0.0192 0.0191 0.0192 82,867 +0.00(+0.52%)
Mar 06, 2024 0.0197 0.0209 0.0191 0.0191 44,217 -0.00(-4.50%)
Mar 05, 2024 0.0192 0.0214 0.0191 0.0200 118,663 +0.00(+4.17%)
Mar 04, 2024 0.0192 0.0206 0.0192 0.0192 32,849 -0.00(-11.52%)
Mar 01, 2024 0.0192 0.0219 0.0192 0.0217 139,238 +0.00(+10.71%)
Feb 29, 2024 0.0191 0.0219 0.0191 0.0196 96,236 -0.00(-4.39%)
Feb 28, 2024 0.0192 0.0220 0.0191 0.0205 29,551 +0.00(+6.77%)
Feb 27, 2024 0.0191 0.0220 0.0191 0.0192 25,981 -0.00(-6.80%)
Feb 26, 2024 0.0195 0.0220 0.0191 0.0206 117,795 +0.00(+4.57%)
Feb 23, 2024 0.0210 0.0220 0.0191 0.0197 126,914 -0.00(-1.50%)
Feb 22, 2024 0.0200 0.0220 0.0200 0.0200 183,808 +0.00(+0.00%)
Feb 21, 2024 0.0206 0.0208 0.0191 0.0200 56,264 -0.00(-4.76%)
Feb 20, 2024 0.0191 0.0220 0.0191 0.0210 62,590 +0.00(+0.48%)
Feb 16, 2024 0.0220 0.0220 0.0191 0.0209 74,135 -0.00(-5.00%)
Feb 15, 2024 0.0198 0.0228 0.0190 0.0220 182,559 +0.00(+7.84%)
Feb 14, 2024 0.0235 0.0235 0.0190 0.0204 733,440 +0.00(+2.00%)
Feb 13, 2024 0.0265 0.0265 0.0200 0.0200 1,725,247 -0.01(-28.57%)
Feb 12, 2024 0.0234 0.0299 0.0234 0.0280 57,510 +0.00(+7.69%)
Feb 09, 2024 0.0264 0.0288 0.0225 0.0260 79,018 +0.00(+2.77%)
Feb 08, 2024 0.0225 0.0264 0.0225 0.0253 73,309 +0.00(+6.75%)
Feb 07, 2024 0.0239 0.0253 0.0225 0.0237 207,838 -0.00(-2.87%)
Feb 06, 2024 0.0228 0.0255 0.0200 0.0244 158,492 -0.00(-4.31%)
Feb 05, 2024 0.0217 0.0255 0.0217 0.0255 485,477 +0.00(+2.82%)
Feb 02, 2024 0.0210 0.0270 0.0210 0.0248 1,117,552 -0.00(-0.40%)
Feb 01, 2024 0.0290 0.0298 0.0230 0.0249 474,766 -0.00(-14.14%)
Jan 31, 2024 0.0266 0.0298 0.0230 0.0290 509,291 +0.00(+5.45%)
Jan 30, 2024 0.0271 0.0300 0.0246 0.0275 25,583 -0.00(-3.51%)
Jan 29, 2024 0.0244 0.0299 0.0227 0.0285 382,548 +0.00(+7.14%)
Jan 26, 2024 0.0296 0.0300 0.0224 0.0266 927,738 -0.00(-8.59%)
Jan 25, 2024 0.0308 0.0330 0.0275 0.0291 132,646 -0.00(-3.96%)
Jan 24, 2024 0.0335 0.0340 0.0272 0.0303 266,892 -0.00(-10.88%)
Jan 23, 2024 0.0355 0.0355 0.0330 0.0340 48,054 +0.00(+0.00%)
Jan 22, 2024 0.0272 0.0340 0.0272 0.0340 190,396 +0.00(+1.49%)
Jan 19, 2024 0.0303 0.0340 0.0271 0.0335 254,094 -0.00(-1.47%)
Jan 18, 2024 0.0270 0.0340 0.0261 0.0340 462,834 +0.00(+3.03%)
Jan 17, 2024 0.0261 0.0330 0.0261 0.0330 255,966 +0.01(+17.86%)
Jan 16, 2024 0.0300 0.0300 0.0250 0.0280 122,168 -0.00(-6.35%)
Jan 12, 2024 0.0265 0.0299 0.0261 0.0299 278,249 +0.00(+12.83%)
Jan 11, 2024 0.0265 0.0294 0.0240 0.0265 20,007 +0.00(+6.43%)
Jan 10, 2024 0.0260 0.0265 0.0240 0.0249 189,346 -0.00(-4.23%)
Jan 09, 2024 0.0267 0.0267 0.0260 0.0260 20,592 -0.00(-1.52%)
Jan 08, 2024 0.0268 0.0291 0.0255 0.0264 232,523 -0.00(-11.11%)
Jan 05, 2024 0.0288 0.0300 0.0268 0.0297 87,219 +0.00(+3.48%)
Jan 04, 2024 0.0278 0.0302 0.0253 0.0287 446,883 -0.00(-4.97%)
Jan 03, 2024 0.0284 0.0302 0.0253 0.0302 32,586 +0.00(+0.33%)
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.