Canada markets closed

iAnthus Capital Holdings, Inc. (ITHUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0887+0.0087 (+10.89%)
At close: 03:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.07030.09030.07030.08870.0887196,495
May 19, 20220.07000.08100.06900.08000.080059,100
May 18, 20220.08100.09200.07000.07900.079085,000
May 17, 20220.09000.09500.07600.08700.0870177,900
May 16, 20220.08100.09400.08100.09000.090030,200
May 13, 20220.07600.09000.07200.08500.0850195,700
May 12, 20220.07100.09500.06000.07500.0750629,800
May 11, 20220.09000.09900.08000.09400.0940235,600
May 10, 20220.09500.12000.08100.09000.0900237,400
May 09, 20220.09000.11700.06900.10000.1000199,900
May 06, 20220.11000.11200.09000.10000.1000329,500
May 05, 20220.10000.11900.10000.11000.1100123,700
May 04, 20220.11500.11900.10800.11900.1190162,000
May 03, 20220.11200.11800.11000.11800.1180166,400
May 02, 20220.10000.11900.10000.11000.110040,200
Apr 29, 20220.10800.12000.10800.11000.110028,200
Apr 28, 20220.11000.12200.11000.11300.1130177,700
Apr 27, 20220.11400.12600.11400.12200.122038,800
Apr 26, 20220.11300.13000.11300.12200.122032,600
Apr 25, 20220.11000.13000.11000.13000.1300221,900
Apr 22, 20220.11800.11900.11000.11200.112076,700
Apr 21, 20220.12000.12900.11800.11900.1190223,900
Apr 20, 20220.10800.12600.10800.12000.120026,000
Apr 19, 20220.11700.12600.11700.12000.1200128,700
Apr 18, 20220.11800.13000.11700.12200.122046,300
Apr 14, 20220.12200.12900.12200.12200.1220102,000
Apr 13, 20220.12800.12800.12200.12400.12408,600
Apr 12, 20220.12000.13000.12000.12300.123059,400
Apr 11, 20220.12000.13000.12000.13000.130040,300
Apr 08, 20220.13600.13600.12500.12600.12606,200
Apr 07, 20220.13000.13100.12500.13100.131010,900
Apr 06, 20220.12500.13100.12500.13100.131039,200
Apr 05, 20220.12500.13300.12500.12800.128035,400
Apr 04, 20220.13500.13700.11500.13100.1310284,400
Apr 01, 20220.13300.13500.12500.13500.135074,200
Mar 31, 20220.12000.13300.11500.12600.1260143,800
Mar 30, 20220.13600.13800.12900.13300.133055,800
Mar 29, 20220.12500.13700.12500.13000.130062,000
Mar 28, 20220.14000.14000.12500.13200.1320147,500
Mar 25, 20220.13300.14000.12700.13500.1350129,900
Mar 24, 20220.12200.13400.12200.13300.1330143,700
Mar 23, 20220.14300.14300.12500.12500.1250108,100
Mar 22, 20220.13000.13700.13000.13300.133048,300
Mar 21, 20220.14700.14700.12400.12800.128088,800
Mar 18, 20220.12200.14000.12200.13600.1360290,200
Mar 17, 20220.12900.13100.12200.13000.130047,600
Mar 16, 20220.13300.13500.12200.13500.135031,700
Mar 15, 20220.12500.13500.12500.12700.127097,900
Mar 14, 20220.12400.13400.10800.12500.125073,200
Mar 11, 20220.12500.12900.12500.12500.125032,600
Mar 10, 20220.12500.13000.12500.12500.125062,600
Mar 09, 20220.12600.13500.12500.12500.125059,600
Mar 08, 20220.12300.13300.12300.13000.130028,800
Mar 07, 20220.14200.14300.12500.13000.130070,400
Mar 04, 20220.12800.14000.12800.14000.1400127,000
Mar 03, 20220.16500.16500.12500.13400.134077,900
Mar 02, 20220.12500.14100.12500.13500.1350104,800
Mar 01, 20220.11800.14600.11800.12800.1280191,500
Feb 28, 20220.13000.14500.13000.13500.135024,100
Feb 25, 20220.14500.15800.13000.13500.135021,200
Feb 24, 20220.14000.15000.12200.14800.1480213,300
Feb 23, 20220.14700.15400.14000.14300.143023,200
Feb 22, 20220.14100.15700.12600.14100.1410120,700
Feb 18, 20220.17000.17000.14800.15600.1560138,300
Feb 17, 20220.16500.16500.14000.14800.148099,600
Feb 16, 20220.20000.20000.14300.15000.1500141,500
Feb 15, 20220.15000.17000.14600.15600.1560146,300
Feb 14, 20220.14400.18000.14400.16000.160068,300
Feb 11, 20220.14600.18000.14600.16000.1600131,900
Feb 10, 20220.15200.17400.15200.16000.160072,900
Feb 09, 20220.17300.17500.17000.17200.1720163,600
Feb 08, 20220.13600.17400.13600.17400.1740733,400
Feb 07, 20220.12400.16500.11500.16200.1620358,000
Feb 04, 20220.12800.15000.12800.15000.1500105,200
Feb 03, 20220.12400.14800.12400.14200.1420171,000
Feb 02, 20220.12400.14500.12400.14000.1400156,800
Feb 01, 20220.12000.13400.11100.13000.1300110,800
Jan 31, 20220.13200.13400.11200.13000.1300407,700
Jan 28, 20220.11500.14800.11500.13700.1370100,900
Jan 27, 20220.13500.13900.11700.13900.1390230,500
Jan 26, 20220.12800.16200.12800.13500.1350317,900
Jan 25, 20220.09700.14900.09700.14900.1490393,500
Jan 24, 20220.12600.14900.12500.13200.1320434,900
Jan 21, 20220.16500.16600.13500.14700.1470303,600
Jan 20, 20220.15500.19100.13500.16000.160053,600
Jan 19, 20220.17000.17000.15600.15600.156073,100
Jan 18, 20220.16000.17000.14600.16600.166049,800
Jan 14, 20220.15500.17500.15500.17000.170069,000
Jan 13, 20220.12400.17500.12400.17300.173060,800
Jan 12, 20220.15200.16800.14300.16200.1620399,200
Jan 11, 20220.14900.17900.14100.15800.1580117,700
Jan 10, 20220.14600.19000.13800.15600.1560727,100
Jan 07, 20220.17000.20000.17000.18800.1880614,200
Jan 06, 20220.15000.17300.15000.16900.1690434,000
Jan 05, 20220.11000.15900.10500.15900.1590311,000
Jan 04, 20220.10000.13000.09800.13000.1300125,300
Jan 03, 20220.10200.11500.09800.11400.1140329,400
Dec 31, 20210.10500.12300.09800.09800.0980488,500
Dec 30, 20210.09000.12000.09000.11000.1100147,100
Dec 29, 20210.11200.12000.10400.10400.1040704,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...