Canada Markets close in 4 hrs 58 mins

iAnthus Capital Holdings, Inc. (ITHUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0230+0.0016 (+7.48%)
As of 10:09AM EST. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20230.01950.02300.01950.02300.023013,658
Jan 27, 20230.02000.02100.02000.02100.021085,000
Jan 26, 20230.01900.02100.01900.02100.021068,700
Jan 25, 20230.01600.02100.01600.01900.0190156,400
Jan 24, 20230.01600.02200.01600.02100.0210161,700
Jan 23, 20230.01800.02000.01800.02000.0200549,600
Jan 20, 20230.02100.02100.01900.01900.0190294,900
Jan 19, 20230.02000.02200.01900.01900.0190150,000
Jan 18, 20230.02000.02300.02000.02100.021075,200
Jan 17, 20230.01800.02500.01800.02000.0200232,700
Jan 13, 20230.01600.02200.01600.02200.022048,500
Jan 12, 20230.02200.02200.02000.02100.021029,700
Jan 11, 20230.01800.02300.01800.02200.022044,400
Jan 10, 20230.01800.02500.01800.02300.0230884,300
Jan 09, 20230.02100.02700.02100.02100.0210176,100
Jan 06, 20230.02500.02700.02100.02500.0250550,200
Jan 05, 20230.02900.03000.02500.03000.030051,800
Jan 04, 20230.03000.03000.02300.02600.0260131,100
Jan 03, 20230.03000.03000.02300.02700.027063,800
Dec 30, 20220.02400.03000.02100.02300.0230620,600
Dec 29, 20220.02300.03400.02300.03000.0300227,800
Dec 28, 20220.02900.03400.02400.02600.0260237,700
Dec 27, 20220.02900.03800.02900.03100.0310247,700
Dec 23, 20220.02900.03600.02900.03200.0320111,200
Dec 22, 20220.03300.03800.03200.03200.032087,200
Dec 21, 20220.03000.03900.03000.03300.0330108,600
Dec 20, 20220.03000.04000.03000.03200.0320550,900
Dec 19, 20220.03000.04200.03000.03900.0390382,700
Dec 16, 20220.03100.06600.03100.04000.0400507,800
Dec 15, 20220.03600.04100.03500.04000.0400244,600
Dec 14, 20220.04200.04200.03800.04000.040027,500
Dec 13, 20220.03300.04500.03200.04000.0400191,500
Dec 12, 20220.03200.04500.03200.04500.0450143,600
Dec 09, 20220.03100.04700.03100.04200.0420221,200
Dec 08, 20220.03100.04300.03100.03600.036016,000
Dec 07, 20220.05200.05200.03600.03600.036077,200
Dec 06, 20220.04000.05200.03600.04400.0440807,500
Dec 05, 20220.03600.04700.03600.04200.042062,700
Dec 02, 20220.04000.04700.03600.04100.041039,600
Dec 01, 20220.03200.04700.03200.04100.041048,300
Nov 30, 20220.03600.04200.03000.04000.0400183,400
Nov 29, 20220.03200.03700.03000.03600.0360149,800
Nov 28, 20220.03600.04500.03100.03600.0360204,000
Nov 25, 20220.02600.04800.02600.04400.044019,800
Nov 23, 20220.03300.04600.03300.04300.043032,000
Nov 22, 20220.03500.04800.03500.04100.0410139,400
Nov 21, 20220.04000.05000.03100.04100.0410627,500
Nov 18, 20220.05000.05300.03800.04000.0400470,100
Nov 17, 20220.04700.06000.04700.05200.052034,100
Nov 16, 20220.05900.06100.05800.06100.0610159,000
Nov 15, 20220.05100.06100.05000.06000.0600226,100
Nov 14, 20220.06400.06800.04400.04600.046011,600
Nov 11, 20220.04000.05600.04000.04900.0490141,900
Nov 10, 20220.04300.05600.04300.05200.052028,800
Nov 09, 20220.05100.05600.04800.04800.048084,100
Nov 08, 20220.04700.05600.04700.05600.056095,400
Nov 07, 20220.04300.05000.04200.04600.0460252,600
Nov 04, 20220.04200.04600.04000.04000.040033,200
Nov 03, 20220.04500.04500.04000.04000.040084,200
Nov 02, 20220.03600.04100.03600.04000.040033,500
Nov 01, 20220.03600.04200.03600.04100.041090,900
Oct 31, 20220.03500.04600.03500.04300.0430181,200
Oct 28, 20220.04400.04900.03900.04200.0420107,700
Oct 27, 20220.03800.04500.03800.04300.043093,000
Oct 26, 20220.04300.05300.04200.04600.0460133,400
Oct 25, 20220.04800.04800.04500.04700.0470228,500
Oct 24, 20220.06000.06000.04100.04600.046044,700
Oct 21, 20220.04600.06000.04400.05100.051052,900
Oct 20, 20220.04000.06000.04000.05400.0540305,300
Oct 19, 20220.04000.05000.04000.04900.0490208,600
Oct 18, 20220.04200.05200.04200.04900.049012,200
Oct 17, 20220.05200.05500.04900.05000.0500121,600
Oct 14, 20220.04600.06100.04600.05800.0580184,600
Oct 13, 20220.05500.06000.05100.05600.056037,300
Oct 12, 20220.03900.06000.03900.06000.0600137,000
Oct 11, 20220.05100.05700.04400.04800.048057,800
Oct 10, 20220.05700.05700.05000.05200.052043,200
Oct 07, 20220.05200.05500.05100.05300.0530258,700
Oct 06, 20220.03200.05300.03200.05000.050036,200
Oct 05, 20220.05200.05200.03800.04600.046039,500
Oct 04, 20220.03300.05300.03300.04900.049049,100
Oct 03, 20220.03800.05100.03700.04500.045063,300
Sept 30, 20220.03600.05400.03100.05400.0540425,300
Sept 29, 20220.04000.05000.03600.03900.039059,400
Sept 28, 20220.03900.04700.03900.04700.0470175,300
Sept 27, 20220.06000.06000.04300.05000.050039,300
Sept 26, 20220.05200.05700.04900.04900.049084,100
Sept 23, 20220.05300.05300.04600.04600.046086,200
Sept 22, 20220.05900.05900.05500.05500.055045,600
Sept 21, 20220.04500.05900.04500.05900.059036,400
Sept 20, 20220.04500.05900.04500.05400.054036,100
Sept 19, 20220.05400.05800.04900.05100.051020,000
Sept 16, 20220.05900.06000.05000.05300.053076,000
Sept 15, 20220.05100.06000.05100.05900.059023,600
Sept 14, 20220.04800.06000.04800.05600.056047,000
Sept 13, 20220.06000.06000.05300.05300.053028,300
Sept 12, 20220.05300.05900.05300.05400.054026,400
Sept 09, 20220.04500.06000.04500.05900.059050,100
Sept 08, 20220.04500.05800.04500.05500.055018,000
Sept 07, 20220.03800.05500.03800.05500.055015,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...