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, 2019
3.835
4.022
3.750
4.010
1,030,200
+0.13(+3.35%)
May 30, 2019
3.880
4.000
3.850
3.880
382,953
+0.02(+0.52%)
May 29, 2019
3.996
4.080
3.850
3.860
548,893
-0.18(-4.46%)
May 28, 2019
4.100
4.210
4.000
4.040
594,015
+0.07(+1.76%)
May 24, 2019
4.005
4.100
3.960
3.970
341,000
+0.05(+1.15%)
May 23, 2019
4.055
4.070
3.920
3.925
668,582
-0.16(-3.80%)
May 22, 2019
4.116
4.240
4.059
4.080
535,414
-0.02(-0.46%)
May 21, 2019
4.365
4.380
4.080
4.099
997,482
-0.12(-2.75%)
May 20, 2019
4.270
4.300
4.160
4.215
323,678
-0.04(-0.82%)
May 17, 2019
4.269
4.340
4.200
4.250
321,500
-0.05(-1.21%)
May 16, 2019
4.350
4.423
4.270
4.302
352,876
-0.06(-1.46%)
May 15, 2019
4.499
4.510
4.330
4.366
406,469
-0.05(-1.22%)
May 14, 2019
4.454
4.610
4.395
4.420
300,384
+0.02(+0.45%)
May 13, 2019
4.399
4.500
4.250
4.400
330,796
-0.14(-3.19%)
May 10, 2019
4.335
4.600
4.298
4.545
474,700
+0.18(+4.02%)
May 09, 2019
4.630
4.670
4.320
4.369
682,919
-0.27(-5.84%)
May 08, 2019
4.661
4.820
4.600
4.640
265,622
-0.05(-0.98%)
May 07, 2019
4.750
4.773
4.590
4.686
561,161
-0.13(-2.61%)
May 06, 2019
4.585
4.870
4.585
4.812
215,168
-0.06(-1.20%)
May 03, 2019
4.650
4.880
4.610
4.870
270,300
+0.22(+4.64%)
May 02, 2019
4.740
4.810
4.520
4.654
587,309
-0.10(-2.02%)
May 01, 2019
4.870
4.920
4.750
4.750
273,264
-0.08(-1.66%)
Apr 30, 2019
4.960
4.990
4.780
4.830
392,314
-0.14(-2.82%)
Apr 29, 2019
5.020
5.130
4.900
4.970
376,982
-0.04(-0.90%)
Apr 26, 2019
4.996
5.060
4.920
5.015
386,700
+0.01(+0.30%)
Apr 25, 2019
5.065
5.086
4.930
5.000
374,414
-0.08(-1.57%)
Apr 24, 2019
5.145
5.200
5.027
5.080
310,425
-0.11(-2.12%)
Apr 23, 2019
5.306
5.320
5.150
5.190
312,040
-0.12(-2.26%)
Apr 22, 2019
5.171
5.350
5.026
5.310
611,999
+0.19(+3.71%)
Apr 18, 2019
5.264
5.401
5.080
5.120
1,432,600
+0.15(+2.94%)
Apr 17, 2019
4.600
4.974
4.570
4.974
407,567
+0.38(+8.22%)
Apr 16, 2019
4.498
4.782
4.445
4.596
916,529
+0.08(+1.68%)
Apr 15, 2019
4.680
4.720
4.415
4.520
869,392
-0.16(-3.42%)
Apr 12, 2019
4.760
4.823
4.550
4.680
993,300
+0.05(+1.13%)
Apr 11, 2019
4.980
5.130
4.545
4.628
1,947,619
-0.42(-8.37%)
Apr 10, 2019
5.040
5.235
5.020
5.050
561,746
+0.02(+0.40%)
Apr 09, 2019
5.382
5.470
4.962
5.030
1,198,455
-0.37(-6.85%)
Apr 08, 2019
5.565
5.570
5.380
5.400
447,419
-0.09(-1.71%)
Apr 05, 2019
5.500
5.581
5.420
5.494
468,200
+0.04(+0.70%)
Apr 04, 2019
5.600
5.760
5.445
5.456
465,268
-0.17(-3.09%)
Apr 03, 2019
5.676
5.903
5.600
5.630
723,455
-0.07(-1.24%)
Apr 02, 2019
5.540
5.703
5.250
5.701
1,446,108
+0.08(+1.44%)
Apr 01, 2019
5.634
5.660
5.580
5.620
666,358
+0.05(+0.90%)
Mar 29, 2019
5.647
5.700
5.510
5.570
711,600
+0.03(+0.54%)
Mar 28, 2019
5.635
5.730
5.500
5.540
543,589
-0.20(-3.45%)
Mar 27, 2019
5.737
5.860
5.500
5.738
719,791
-0.07(-1.17%)
Mar 26, 2019
5.840
5.900
5.520
5.806
409,760
+0.01(+0.10%)
Mar 25, 2019
5.971
6.100
5.600
5.800
1,042,957
-0.10(-1.70%)
Mar 22, 2019
5.800
6.109
5.600
5.901
1,326,200
+0.15(+2.62%)
Mar 21, 2019
5.401
5.788
5.370
5.750
889,765
+0.30(+5.45%)
Mar 20, 2019
5.600
5.620
5.370
5.453
764,542
-0.09(-1.58%)
Mar 19, 2019
5.810
5.900
5.520
5.540
816,574
-0.16(-2.81%)
Mar 18, 2019
5.416
5.706
5.330
5.700
982,236
+0.29(+5.31%)
Mar 15, 2019
5.280
5.430
5.176
5.412
503,600
+0.08(+1.59%)
Mar 14, 2019
5.143
5.370
5.138
5.328
389,294
+0.08(+1.48%)
Mar 13, 2019
5.105
5.250
5.076
5.250
483,161
+0.10(+2.04%)
Mar 12, 2019
5.110
5.240
5.109
5.145
497,893
+0.03(+0.67%)
Mar 11, 2019
5.013
5.270
5.000
5.111
349,083
+0.10(+2.02%)
Mar 08, 2019
4.996
5.030
4.840
5.010
697,500
-0.08(-1.57%)
Mar 07, 2019
5.310
5.330
5.038
5.090
708,151
-0.24(-4.59%)
Mar 06, 2019
5.421
5.550
5.327
5.335
320,960
-0.19(-3.45%)
Mar 05, 2019
5.373
5.544
5.340
5.526
353,487
+0.12(+2.22%)
Mar 04, 2019
5.357
5.617
5.292
5.405
870,637
-0.06(-1.18%)
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
.