Canada markets closed

iAnthus Capital Holdings, Inc. (ITHUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0170-0.0015 (-8.11%)
At close: 03:59PM EDT
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20230.01620.01880.01600.01700.017079,521
Mar 24, 20230.01800.02000.01700.01900.0190173,700
Mar 23, 20230.01800.02100.01700.02100.0210173,700
Mar 22, 20230.01600.02200.01600.02200.0220209,300
Mar 21, 20230.01600.02200.01600.01800.01801,031,800
Mar 20, 20230.01800.02000.01800.01800.0180585,900
Mar 17, 20230.02100.02200.01800.01900.0190356,000
Mar 16, 20230.01800.02100.01800.02000.020032,500
Mar 15, 20230.02000.02000.02000.02000.0200136,200
Mar 14, 20230.02100.02100.01900.02000.020044,800
Mar 13, 20230.01800.02200.01800.02100.021039,200
Mar 10, 20230.02000.02200.01900.01900.019062,100
Mar 09, 20230.01700.02300.01700.02000.020087,900
Mar 08, 20230.02100.02300.01900.01900.0190188,800
Mar 07, 20230.02100.02200.02000.02200.0220124,700
Mar 06, 20230.01900.02300.01900.02000.0200232,300
Mar 03, 20230.02100.02500.01900.02100.0210916,600
Mar 02, 20230.02200.02500.01900.02000.0200980,100
Mar 01, 20230.02600.02700.01900.02000.0200342,600
Feb 28, 20230.02400.02700.01900.02700.0270972,700
Feb 27, 20230.02000.02500.01900.02000.0200564,200
Feb 24, 20230.02100.02700.02000.02500.0250674,200
Feb 23, 20230.02100.02500.02100.02200.022060,800
Feb 22, 20230.02000.02400.02000.02400.0240163,700
Feb 21, 20230.02000.02500.02000.02100.0210151,400
Feb 17, 20230.02300.02800.02000.02300.0230327,200
Feb 16, 20230.02700.02700.02000.02000.0200376,900
Feb 15, 20230.02000.02700.02000.02400.024069,700
Feb 14, 20230.02000.02700.02000.02200.0220435,300
Feb 13, 20230.02000.02800.02000.02200.0220280,600
Feb 10, 20230.02400.02600.02000.02400.0240882,700
Feb 09, 20230.02500.02700.01900.02000.0200210,800
Feb 08, 20230.02800.02900.02500.02700.027010,600
Feb 07, 20230.03000.03000.02500.02600.026084,300
Feb 06, 20230.03000.03400.02200.03000.0300106,000
Feb 03, 20230.02600.03400.02500.03000.0300101,100
Feb 02, 20230.03000.03100.02600.02900.0290114,900
Feb 01, 20230.02900.03100.02300.03000.0300220,000
Jan 31, 20230.02300.03500.02100.03200.0320346,300
Jan 30, 20230.02000.02300.02000.02200.022056,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...