STOCKS VOLATILE, SWING BACK LOWER AS BIG WEEK KICKS OFF

Earnings slate includes reports from Amazon, Apple, Alphabet and Meta Platforms

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	0.0195	0.0230	0.0195	0.0230	0.0230	13,658
Jan 27, 2023	0.0200	0.0210	0.0200	0.0210	0.0210	85,000
Jan 26, 2023	0.0190	0.0210	0.0190	0.0210	0.0210	68,700
Jan 25, 2023	0.0160	0.0210	0.0160	0.0190	0.0190	156,400
Jan 24, 2023	0.0160	0.0220	0.0160	0.0210	0.0210	161,700
Jan 23, 2023	0.0180	0.0200	0.0180	0.0200	0.0200	549,600
Jan 20, 2023	0.0210	0.0210	0.0190	0.0190	0.0190	294,900
Jan 19, 2023	0.0200	0.0220	0.0190	0.0190	0.0190	150,000
Jan 18, 2023	0.0200	0.0230	0.0200	0.0210	0.0210	75,200
Jan 17, 2023	0.0180	0.0250	0.0180	0.0200	0.0200	232,700
Jan 13, 2023	0.0160	0.0220	0.0160	0.0220	0.0220	48,500
Jan 12, 2023	0.0220	0.0220	0.0200	0.0210	0.0210	29,700
Jan 11, 2023	0.0180	0.0230	0.0180	0.0220	0.0220	44,400
Jan 10, 2023	0.0180	0.0250	0.0180	0.0230	0.0230	884,300
Jan 09, 2023	0.0210	0.0270	0.0210	0.0210	0.0210	176,100
Jan 06, 2023	0.0250	0.0270	0.0210	0.0250	0.0250	550,200
Jan 05, 2023	0.0290	0.0300	0.0250	0.0300	0.0300	51,800
Jan 04, 2023	0.0300	0.0300	0.0230	0.0260	0.0260	131,100
Jan 03, 2023	0.0300	0.0300	0.0230	0.0270	0.0270	63,800
Dec 30, 2022	0.0240	0.0300	0.0210	0.0230	0.0230	620,600
Dec 29, 2022	0.0230	0.0340	0.0230	0.0300	0.0300	227,800
Dec 28, 2022	0.0290	0.0340	0.0240	0.0260	0.0260	237,700
Dec 27, 2022	0.0290	0.0380	0.0290	0.0310	0.0310	247,700
Dec 23, 2022	0.0290	0.0360	0.0290	0.0320	0.0320	111,200
Dec 22, 2022	0.0330	0.0380	0.0320	0.0320	0.0320	87,200
Dec 21, 2022	0.0300	0.0390	0.0300	0.0330	0.0330	108,600
Dec 20, 2022	0.0300	0.0400	0.0300	0.0320	0.0320	550,900
Dec 19, 2022	0.0300	0.0420	0.0300	0.0390	0.0390	382,700
Dec 16, 2022	0.0310	0.0660	0.0310	0.0400	0.0400	507,800
Dec 15, 2022	0.0360	0.0410	0.0350	0.0400	0.0400	244,600
Dec 14, 2022	0.0420	0.0420	0.0380	0.0400	0.0400	27,500
Dec 13, 2022	0.0330	0.0450	0.0320	0.0400	0.0400	191,500
Dec 12, 2022	0.0320	0.0450	0.0320	0.0450	0.0450	143,600
Dec 09, 2022	0.0310	0.0470	0.0310	0.0420	0.0420	221,200
Dec 08, 2022	0.0310	0.0430	0.0310	0.0360	0.0360	16,000
Dec 07, 2022	0.0520	0.0520	0.0360	0.0360	0.0360	77,200
Dec 06, 2022	0.0400	0.0520	0.0360	0.0440	0.0440	807,500
Dec 05, 2022	0.0360	0.0470	0.0360	0.0420	0.0420	62,700
Dec 02, 2022	0.0400	0.0470	0.0360	0.0410	0.0410	39,600
Dec 01, 2022	0.0320	0.0470	0.0320	0.0410	0.0410	48,300
Nov 30, 2022	0.0360	0.0420	0.0300	0.0400	0.0400	183,400
Nov 29, 2022	0.0320	0.0370	0.0300	0.0360	0.0360	149,800
Nov 28, 2022	0.0360	0.0450	0.0310	0.0360	0.0360	204,000
Nov 25, 2022	0.0260	0.0480	0.0260	0.0440	0.0440	19,800
Nov 23, 2022	0.0330	0.0460	0.0330	0.0430	0.0430	32,000
Nov 22, 2022	0.0350	0.0480	0.0350	0.0410	0.0410	139,400
Nov 21, 2022	0.0400	0.0500	0.0310	0.0410	0.0410	627,500
Nov 18, 2022	0.0500	0.0530	0.0380	0.0400	0.0400	470,100
Nov 17, 2022	0.0470	0.0600	0.0470	0.0520	0.0520	34,100
Nov 16, 2022	0.0590	0.0610	0.0580	0.0610	0.0610	159,000
Nov 15, 2022	0.0510	0.0610	0.0500	0.0600	0.0600	226,100
Nov 14, 2022	0.0640	0.0680	0.0440	0.0460	0.0460	11,600
Nov 11, 2022	0.0400	0.0560	0.0400	0.0490	0.0490	141,900
Nov 10, 2022	0.0430	0.0560	0.0430	0.0520	0.0520	28,800
Nov 09, 2022	0.0510	0.0560	0.0480	0.0480	0.0480	84,100
Nov 08, 2022	0.0470	0.0560	0.0470	0.0560	0.0560	95,400
Nov 07, 2022	0.0430	0.0500	0.0420	0.0460	0.0460	252,600
Nov 04, 2022	0.0420	0.0460	0.0400	0.0400	0.0400	33,200
Nov 03, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	84,200
Nov 02, 2022	0.0360	0.0410	0.0360	0.0400	0.0400	33,500
Nov 01, 2022	0.0360	0.0420	0.0360	0.0410	0.0410	90,900
Oct 31, 2022	0.0350	0.0460	0.0350	0.0430	0.0430	181,200
Oct 28, 2022	0.0440	0.0490	0.0390	0.0420	0.0420	107,700
Oct 27, 2022	0.0380	0.0450	0.0380	0.0430	0.0430	93,000
Oct 26, 2022	0.0430	0.0530	0.0420	0.0460	0.0460	133,400
Oct 25, 2022	0.0480	0.0480	0.0450	0.0470	0.0470	228,500
Oct 24, 2022	0.0600	0.0600	0.0410	0.0460	0.0460	44,700
Oct 21, 2022	0.0460	0.0600	0.0440	0.0510	0.0510	52,900
Oct 20, 2022	0.0400	0.0600	0.0400	0.0540	0.0540	305,300
Oct 19, 2022	0.0400	0.0500	0.0400	0.0490	0.0490	208,600
Oct 18, 2022	0.0420	0.0520	0.0420	0.0490	0.0490	12,200
Oct 17, 2022	0.0520	0.0550	0.0490	0.0500	0.0500	121,600
Oct 14, 2022	0.0460	0.0610	0.0460	0.0580	0.0580	184,600
Oct 13, 2022	0.0550	0.0600	0.0510	0.0560	0.0560	37,300
Oct 12, 2022	0.0390	0.0600	0.0390	0.0600	0.0600	137,000
Oct 11, 2022	0.0510	0.0570	0.0440	0.0480	0.0480	57,800
Oct 10, 2022	0.0570	0.0570	0.0500	0.0520	0.0520	43,200
Oct 07, 2022	0.0520	0.0550	0.0510	0.0530	0.0530	258,700
Oct 06, 2022	0.0320	0.0530	0.0320	0.0500	0.0500	36,200
Oct 05, 2022	0.0520	0.0520	0.0380	0.0460	0.0460	39,500
Oct 04, 2022	0.0330	0.0530	0.0330	0.0490	0.0490	49,100
Oct 03, 2022	0.0380	0.0510	0.0370	0.0450	0.0450	63,300
Sept 30, 2022	0.0360	0.0540	0.0310	0.0540	0.0540	425,300
Sept 29, 2022	0.0400	0.0500	0.0360	0.0390	0.0390	59,400
Sept 28, 2022	0.0390	0.0470	0.0390	0.0470	0.0470	175,300
Sept 27, 2022	0.0600	0.0600	0.0430	0.0500	0.0500	39,300
Sept 26, 2022	0.0520	0.0570	0.0490	0.0490	0.0490	84,100
Sept 23, 2022	0.0530	0.0530	0.0460	0.0460	0.0460	86,200
Sept 22, 2022	0.0590	0.0590	0.0550	0.0550	0.0550	45,600
Sept 21, 2022	0.0450	0.0590	0.0450	0.0590	0.0590	36,400
Sept 20, 2022	0.0450	0.0590	0.0450	0.0540	0.0540	36,100
Sept 19, 2022	0.0540	0.0580	0.0490	0.0510	0.0510	20,000
Sept 16, 2022	0.0590	0.0600	0.0500	0.0530	0.0530	76,000
Sept 15, 2022	0.0510	0.0600	0.0510	0.0590	0.0590	23,600
Sept 14, 2022	0.0480	0.0600	0.0480	0.0560	0.0560	47,000
Sept 13, 2022	0.0600	0.0600	0.0530	0.0530	0.0530	28,300
Sept 12, 2022	0.0530	0.0590	0.0530	0.0540	0.0540	26,400
Sept 09, 2022	0.0450	0.0600	0.0450	0.0590	0.0590	50,100
Sept 08, 2022	0.0450	0.0580	0.0450	0.0550	0.0550	18,000
Sept 07, 2022	0.0380	0.0550	0.0380	0.0550	0.0550	15,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,679.96-34.52(-0.17%)

S&P 5004,041.93-28.63(-0.70%)

DOW33,948.44-29.64(-0.09%)

CAD/USD0.7497-0.0018(-0.2436%)

CRUDE OIL79.03-0.65(-0.82%)

BTC-CAD30,917.43-648.33(-2.05%)

STOCKS VOLATILE, SWING BACK LOWER AS BIG WEEK KICKS OFF

iAnthus Capital Holdings, Inc. (ITHUF)

S&P/TSX
20,679.96
-34.52(-0.17%)

S&P 500
4,041.93
-28.63(-0.70%)

DOW
33,948.44
-29.64(-0.09%)

CAD/USD
0.7497
-0.0018(-0.2436%)

CRUDE OIL
79.03
-0.65(-0.82%)

BTC-CAD
30,917.43
-648.33(-2.05%)