ITHUF - iAnthus Capital Holdings, Inc.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr. 02, 2020 | 0.4505 | 0.4999 | 0.4400 | 0.4681 | 0.4681 | 212,555 |
| Apr. 01, 2020 | 0.4690 | 0.5400 | 0.4370 | 0.4460 | 0.4460 | 529,200 |
| Mar. 31, 2020 | 0.5900 | 0.5900 | 0.4870 | 0.5300 | 0.5300 | 421,500 |
| Mar. 30, 2020 | 0.5950 | 0.6000 | 0.4490 | 0.5620 | 0.5620 | 430,500 |
| Mar. 27, 2020 | 0.6800 | 0.6900 | 0.5960 | 0.6110 | 0.6110 | 888,400 |
| Mar. 26, 2020 | 0.6350 | 0.7170 | 0.6090 | 0.6940 | 0.6940 | 752,000 |
| Mar. 25, 2020 | 0.6500 | 0.7230 | 0.6160 | 0.6580 | 0.6580 | 697,700 |
| Mar. 24, 2020 | 0.6630 | 0.6740 | 0.5890 | 0.6440 | 0.6440 | 904,600 |
| Mar. 23, 2020 | 0.4630 | 0.5580 | 0.4440 | 0.5300 | 0.5300 | 692,500 |
| Mar. 20, 2020 | 0.4340 | 0.5240 | 0.3500 | 0.4760 | 0.4760 | 1,056,600 |
| Mar. 19, 2020 | 0.3000 | 0.3670 | 0.3000 | 0.3550 | 0.3550 | 433,400 |
| Mar. 18, 2020 | 0.3500 | 0.3700 | 0.3200 | 0.3340 | 0.3340 | 1,300,500 |
| Mar. 17, 2020 | 0.3600 | 0.3600 | 0.3100 | 0.3420 | 0.3420 | 750,800 |
| Mar. 16, 2020 | 0.5700 | 0.5700 | 0.3500 | 0.3600 | 0.3600 | 640,400 |
| Mar. 13, 2020 | 0.4220 | 0.5000 | 0.4130 | 0.4400 | 0.4400 | 654,800 |
| Mar. 12, 2020 | 0.5000 | 0.5000 | 0.4100 | 0.4210 | 0.4210 | 951,600 |
| Mar. 11, 2020 | 0.6100 | 0.6100 | 0.5000 | 0.5280 | 0.5280 | 761,000 |
| Mar. 10, 2020 | 0.5950 | 0.6530 | 0.5600 | 0.6000 | 0.6000 | 546,100 |
| Mar. 09, 2020 | 0.5500 | 0.6500 | 0.5480 | 0.5800 | 0.5800 | 815,000 |
| Mar. 06, 2020 | 0.7900 | 0.7900 | 0.6930 | 0.7190 | 0.7190 | 441,800 |
| Mar. 05, 2020 | 0.8300 | 0.8700 | 0.7800 | 0.7900 | 0.7900 | 354,500 |
| Mar. 04, 2020 | 0.7910 | 0.8710 | 0.7820 | 0.8600 | 0.8600 | 269,900 |
| Mar. 03, 2020 | 0.8800 | 0.8950 | 0.7820 | 0.8040 | 0.8040 | 436,500 |
| Mar. 02, 2020 | 0.8400 | 0.8770 | 0.7650 | 0.8520 | 0.8520 | 470,700 |
| Feb. 28, 2020 | 0.7830 | 0.8480 | 0.7300 | 0.8480 | 0.8480 | 700,500 |
| Feb. 27, 2020 | 0.9040 | 0.9200 | 0.7680 | 0.8380 | 0.8380 | 1,573,000 |
| Feb. 26, 2020 | 1.0900 | 1.0950 | 0.9650 | 1.0000 | 1.0000 | 1,089,800 |
| Feb. 25, 2020 | 1.1400 | 1.2100 | 1.0590 | 1.0950 | 1.0950 | 332,000 |
| Feb. 24, 2020 | 1.2100 | 1.2100 | 1.1300 | 1.1570 | 1.1570 | 353,400 |
| Feb. 21, 2020 | 1.2600 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 210,700 |
| Feb. 20, 2020 | 1.2500 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 220,600 |
| Feb. 19, 2020 | 1.2300 | 1.2800 | 1.2200 | 1.2430 | 1.2430 | 183,200 |
| Feb. 18, 2020 | 1.2700 | 1.3100 | 1.2480 | 1.2550 | 1.2550 | 200,300 |
| Feb. 14, 2020 | 1.2580 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 218,600 |
| Feb. 13, 2020 | 1.2500 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 270,800 |
| Feb. 12, 2020 | 1.2300 | 1.2800 | 1.2000 | 1.2480 | 1.2480 | 177,600 |
| Feb. 11, 2020 | 1.2800 | 1.2800 | 1.2050 | 1.2270 | 1.2270 | 266,000 |
| Feb. 10, 2020 | 1.3000 | 1.3250 | 1.2200 | 1.2760 | 1.2760 | 352,900 |
| Feb. 07, 2020 | 1.3700 | 1.3700 | 1.2700 | 1.3150 | 1.3150 | 278,200 |
| Feb. 06, 2020 | 1.3700 | 1.4000 | 1.2680 | 1.3600 | 1.3600 | 749,900 |
| Feb. 05, 2020 | 1.3700 | 1.4200 | 1.3600 | 1.3850 | 1.3850 | 208,300 |
| Feb. 04, 2020 | 1.4100 | 1.4500 | 1.3600 | 1.3950 | 1.3950 | 355,100 |
| Feb. 03, 2020 | 1.4550 | 1.4900 | 1.3900 | 1.4100 | 1.4100 | 188,900 |
| Jan. 31, 2020 | 1.4500 | 1.5050 | 1.3970 | 1.4300 | 1.4300 | 209,900 |
| Jan. 30, 2020 | 1.4700 | 1.4830 | 1.4100 | 1.4800 | 1.4800 | 143,700 |
| Jan. 29, 2020 | 1.5400 | 1.5400 | 1.4440 | 1.4800 | 1.4800 | 141,000 |
| Jan. 28, 2020 | 1.4000 | 1.5000 | 1.3800 | 1.4740 | 1.4740 | 194,200 |
| Jan. 27, 2020 | 1.4400 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 532,000 |
| Jan. 24, 2020 | 1.5900 | 1.6300 | 1.4700 | 1.4900 | 1.4900 | 462,400 |
| Jan. 23, 2020 | 1.5650 | 1.5900 | 1.5200 | 1.5600 | 1.5600 | 249,400 |
| Jan. 22, 2020 | 1.6150 | 1.6700 | 1.5600 | 1.5600 | 1.5600 | 375,700 |
| Jan. 21, 2020 | 1.6670 | 1.7170 | 1.6100 | 1.6300 | 1.6300 | 339,000 |
| Jan. 17, 2020 | 1.7150 | 1.7400 | 1.6400 | 1.6600 | 1.6600 | 335,100 |
| Jan. 16, 2020 | 1.7220 | 1.7800 | 1.6800 | 1.7100 | 1.7100 | 382,600 |
| Jan. 15, 2020 | 1.5800 | 1.7600 | 1.5600 | 1.6900 | 1.6900 | 721,500 |
| Jan. 14, 2020 | 1.5600 | 1.6000 | 1.5000 | 1.5620 | 1.5620 | 401,700 |
| Jan. 13, 2020 | 1.4700 | 1.5600 | 1.4410 | 1.5400 | 1.5400 | 373,300 |
| Jan. 10, 2020 | 1.5400 | 1.5500 | 1.4200 | 1.4580 | 1.4580 | 280,200 |
| Jan. 09, 2020 | 1.4850 | 1.5200 | 1.4100 | 1.4900 | 1.4900 | 370,500 |
| Jan. 08, 2020 | 1.3500 | 1.5200 | 1.3300 | 1.4700 | 1.4700 | 476,700 |
| Jan. 07, 2020 | 1.5100 | 1.5180 | 1.3400 | 1.3500 | 1.3500 | 961,800 |
| Jan. 06, 2020 | 1.5200 | 1.5650 | 1.4900 | 1.5200 | 1.5200 | 272,700 |
| Jan. 03, 2020 | 1.6400 | 1.6500 | 1.5180 | 1.5800 | 1.5800 | 503,300 |
| Jan. 02, 2020 | 1.4900 | 1.6540 | 1.4700 | 1.6500 | 1.6500 | 522,500 |
| Dec. 31, 2019 | 1.3200 | 1.4800 | 1.3100 | 1.4700 | 1.4700 | 799,000 |
| Dec. 30, 2019 | 1.3000 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 426,100 |
| Dec. 27, 2019 | 1.3000 | 1.3300 | 1.2700 | 1.3200 | 1.3200 | 496,500 |
| Dec. 26, 2019 | 1.3100 | 1.3700 | 1.2200 | 1.3150 | 1.3150 | 334,900 |
| Dec. 24, 2019 | 1.3200 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 219,900 |
| Dec. 23, 2019 | 1.3500 | 1.3500 | 1.2650 | 1.3200 | 1.3200 | 296,700 |
| Dec. 20, 2019 | 1.2900 | 1.3600 | 1.2700 | 1.3100 | 1.3100 | 391,700 |
| Dec. 19, 2019 | 1.3000 | 1.3400 | 1.2500 | 1.2890 | 1.2890 | 263,100 |
| Dec. 18, 2019 | 1.3500 | 1.3800 | 1.2700 | 1.2830 | 1.2830 | 296,400 |
| Dec. 17, 2019 | 1.3200 | 1.3700 | 1.2700 | 1.3520 | 1.3520 | 574,100 |
| Dec. 16, 2019 | 1.2500 | 1.3200 | 1.2500 | 1.3140 | 1.3140 | 481,800 |
| Dec. 13, 2019 | 1.3100 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 323,800 |
| Dec. 12, 2019 | 1.1650 | 1.2700 | 1.1650 | 1.2700 | 1.2700 | 464,400 |
| Dec. 11, 2019 | 1.1160 | 1.1900 | 1.1160 | 1.1800 | 1.1800 | 297,700 |
| Dec. 10, 2019 | 1.2000 | 1.2500 | 1.1300 | 1.1600 | 1.1600 | 479,300 |
| Dec. 09, 2019 | 1.1800 | 1.2740 | 1.1700 | 1.1800 | 1.1800 | 359,600 |
| Dec. 06, 2019 | 1.1900 | 1.2300 | 1.1600 | 1.1750 | 1.1750 | 329,600 |
| Dec. 05, 2019 | 1.2500 | 1.2800 | 1.1600 | 1.1800 | 1.1800 | 736,200 |
| Dec. 04, 2019 | 1.3300 | 1.3400 | 1.2350 | 1.2400 | 1.2400 | 490,200 |
| Dec. 03, 2019 | 1.3100 | 1.3300 | 1.2700 | 1.3190 | 1.3190 | 291,200 |
| Dec. 02, 2019 | 1.3300 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 267,000 |
| Nov. 29, 2019 | 1.3500 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 150,500 |
| Nov. 27, 2019 | 1.3570 | 1.3700 | 1.3000 | 1.3510 | 1.3510 | 261,100 |
| Nov. 26, 2019 | 1.4400 | 1.4400 | 1.3390 | 1.3600 | 1.3600 | 384,100 |
| Nov. 25, 2019 | 1.4700 | 1.4800 | 1.4000 | 1.4100 | 1.4100 | 259,800 |
| Nov. 22, 2019 | 1.4700 | 1.5000 | 1.3900 | 1.4400 | 1.4400 | 577,900 |
| Nov. 21, 2019 | 1.4450 | 1.5000 | 1.2760 | 1.4500 | 1.4500 | 2,309,000 |
| Nov. 20, 2019 | 1.2540 | 1.4650 | 1.2400 | 1.4400 | 1.4400 | 929,500 |
| Nov. 19, 2019 | 1.2970 | 1.2970 | 1.2200 | 1.2570 | 1.2570 | 290,300 |
| Nov. 18, 2019 | 1.3500 | 1.3800 | 1.2600 | 1.2900 | 1.2900 | 426,900 |
| Nov. 15, 2019 | 1.2720 | 1.3700 | 1.2400 | 1.3350 | 1.3350 | 662,600 |
| Nov. 14, 2019 | 1.2500 | 1.3400 | 1.2100 | 1.3240 | 1.3240 | 613,400 |
| Nov. 13, 2019 | 1.3700 | 1.4000 | 1.2200 | 1.3000 | 1.3000 | 492,000 |
| Nov. 12, 2019 | 1.3710 | 1.4300 | 1.3470 | 1.3600 | 1.3600 | 269,100 |
| Nov. 11, 2019 | 1.4650 | 1.4900 | 1.3900 | 1.4400 | 1.4400 | 203,700 |
| Nov. 08, 2019 | 1.3250 | 1.4900 | 1.3250 | 1.4680 | 1.4680 | 631,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.