Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ianthus Capital Holdings Inc
(OP:
ITHUF
)
0.0199
UNCHANGED
Streaming Delayed Price
Updated: 3:22 PM EDT, May 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
3.995
4.000
3.887
3.920
40,241
+0.03(+0.77%)
May 30, 2018
3.900
3.970
3.860
3.890
89,037
+0.02(+0.52%)
May 29, 2018
3.900
3.930
3.800
3.870
152,902
-0.07(-1.78%)
May 25, 2018
3.940
3.940
3.940
0
-0.03(-0.65%)
May 24, 2018
3.995
4.090
3.930
3.966
83,231
-0.06(-1.59%)
May 23, 2018
4.083
4.140
3.890
4.030
269,547
+0.09(+2.28%)
May 22, 2018
3.923
4.021
3.920
3.940
199,590
-0.06(-1.50%)
May 21, 2018
4.000
4.050
3.850
4.000
170,431
+0.23(+6.10%)
May 18, 2018
3.797
3.820
3.749
3.770
174,695
-0.03(-0.79%)
May 17, 2018
3.734
3.802
3.650
3.800
176,982
+0.12(+3.27%)
May 16, 2018
3.775
3.810
3.600
3.680
140,894
-0.10(-2.65%)
May 15, 2018
3.710
3.940
3.430
3.780
447,203
+0.09(+2.55%)
May 11, 2018
3.686
3.686
3.686
0
+0.05(+1.26%)
May 10, 2018
3.688
3.690
3.540
3.640
102,806
+0.09(+2.54%)
May 09, 2018
3.530
3.620
3.370
3.550
68,788
+0.12(+3.50%)
May 08, 2018
3.607
3.730
3.390
3.430
179,175
-0.10(-2.83%)
May 07, 2018
3.489
3.667
3.447
3.530
153,906
+0.13(+3.82%)
May 04, 2018
3.250
3.415
3.170
3.400
54,619
+0.08(+2.53%)
May 03, 2018
3.450
3.450
3.243
3.316
92,569
-0.13(-3.88%)
May 02, 2018
3.440
3.500
3.310
3.450
95,784
-0.02(-0.58%)
May 01, 2018
3.594
3.710
3.463
3.470
220,181
-0.13(-3.58%)
Apr 30, 2018
3.271
3.600
3.270
3.599
404,384
+0.34(+10.40%)
Apr 27, 2018
3.160
3.260
3.088
3.260
162,711
+0.10(+3.16%)
Apr 26, 2018
3.090
3.209
3.090
3.160
65,484
+0.06(+1.91%)
Apr 25, 2018
3.126
3.135
3.000
3.101
206,279
-0.08(-2.48%)
Apr 24, 2018
3.128
3.268
3.128
3.180
78,574
-0.05(-1.55%)
Apr 23, 2018
3.399
3.410
3.180
3.230
171,841
-0.21(-6.10%)
Apr 20, 2018
3.337
3.450
3.329
3.440
110,286
+0.08(+2.23%)
Apr 19, 2018
3.169
3.365
3.169
3.365
96,526
+0.11(+3.47%)
Apr 18, 2018
3.441
3.470
3.184
3.252
118,863
-0.22(-6.37%)
Apr 17, 2018
3.500
3.538
3.400
3.473
257,306
+0.06(+1.71%)
Apr 16, 2018
3.288
3.540
3.170
3.415
640,908
+0.25(+7.73%)
Apr 13, 2018
2.880
3.437
2.749
3.170
370,088
+0.32(+11.24%)
Apr 12, 2018
2.759
2.890
2.730
2.850
87,452
+0.10(+3.74%)
Apr 11, 2018
2.560
2.751
2.460
2.747
118,197
+0.21(+8.15%)
Apr 10, 2018
2.460
2.540
2.300
2.540
74,285
+0.11(+4.53%)
Apr 09, 2018
2.557
2.632
2.430
2.430
93,032
-0.02(-0.82%)
Apr 06, 2018
2.506
2.550
2.430
2.450
54,532
-0.10(-3.92%)
Apr 05, 2018
2.445
2.580
2.420
2.550
47,559
+0.14(+5.93%)
Apr 04, 2018
2.418
2.480
2.304
2.407
250,476
-0.04(-1.54%)
Apr 03, 2018
2.460
2.550
2.445
2.445
74,809
-0.02(-0.78%)
Apr 02, 2018
2.545
2.550
2.350
2.464
87,597
-0.07(-2.77%)
Mar 29, 2018
2.534
2.534
2.534
0
+0.29(+12.83%)
Mar 28, 2018
2.373
2.400
2.243
2.246
154,802
-0.10(-4.29%)
Mar 27, 2018
2.450
2.612
2.323
2.347
61,246
-0.05(-2.14%)
Mar 26, 2018
2.510
2.550
2.348
2.398
157,726
-0.10(-4.02%)
Mar 23, 2018
2.571
2.657
2.475
2.498
57,500
+0.01(+0.34%)
Mar 22, 2018
2.540
2.590
2.398
2.490
166,966
+0.01(+0.40%)
Mar 21, 2018
2.560
2.560
2.460
2.480
68,217
-0.06(-2.36%)
Mar 20, 2018
2.600
2.629
2.515
2.540
154,878
-0.03(-1.13%)
Mar 19, 2018
2.681
2.681
2.534
2.569
147,589
-0.12(-4.49%)
Mar 16, 2018
2.750
2.750
2.670
2.690
60,995
-0.02(-0.71%)
Mar 15, 2018
2.767
2.770
2.709
2.709
136,033
-0.04(-1.35%)
Mar 14, 2018
2.772
2.800
2.710
2.746
59,687
+0.04(+1.57%)
Mar 13, 2018
2.789
2.790
2.704
2.704
171,580
+0.00(+0.15%)
Mar 12, 2018
2.747
2.779
2.670
2.700
79,290
+0.00(+0.00%)
Mar 09, 2018
2.690
2.780
2.670
2.700
73,363
+0.04(+1.34%)
Mar 08, 2018
2.779
2.789
2.663
2.664
66,781
-0.10(-3.48%)
Mar 07, 2018
2.800
2.820
2.702
2.760
97,084
-0.04(-1.38%)
Mar 06, 2018
2.750
2.801
2.630
2.799
142,710
+0.07(+2.52%)
Mar 05, 2018
2.732
2.784
2.680
2.730
82,297
-0.06(-2.16%)
Mar 02, 2018
2.760
2.948
2.630
2.790
103,841
+0.02(+0.72%)
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
.