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 |
|---|---|---|---|---|---|---|
| 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 |
| Nov. 07, 2019 | 1.3800 | 1.4200 | 1.3090 | 1.3500 | 1.3500 | 494,400 |
| Nov. 06, 2019 | 1.3950 | 1.4650 | 1.3800 | 1.4000 | 1.4000 | 170,800 |
| Nov. 05, 2019 | 1.4500 | 1.4800 | 1.3950 | 1.4000 | 1.4000 | 381,200 |
| Nov. 04, 2019 | 1.5600 | 1.5900 | 1.4300 | 1.4600 | 1.4600 | 665,400 |
| Nov. 01, 2019 | 1.6230 | 1.6690 | 1.5300 | 1.5600 | 1.5600 | 461,300 |
| Oct. 31, 2019 | 1.7000 | 1.7500 | 1.6100 | 1.6410 | 1.6410 | 388,400 |
| Oct. 30, 2019 | 1.7800 | 1.8000 | 1.6920 | 1.7500 | 1.7500 | 355,500 |
| Oct. 29, 2019 | 1.8400 | 1.8400 | 1.6600 | 1.7900 | 1.7900 | 406,200 |
| Oct. 28, 2019 | 1.7100 | 1.8700 | 1.7100 | 1.8450 | 1.8450 | 344,300 |
| Oct. 25, 2019 | 1.8000 | 1.8300 | 1.7000 | 1.7800 | 1.7800 | 389,000 |
| Oct. 24, 2019 | 1.8500 | 1.8500 | 1.7440 | 1.7600 | 1.7600 | 594,000 |
| Oct. 23, 2019 | 1.6520 | 1.8320 | 1.6100 | 1.8100 | 1.8100 | 465,800 |
| Oct. 22, 2019 | 1.8500 | 1.8500 | 1.6500 | 1.6600 | 1.6600 | 456,100 |
| Oct. 21, 2019 | 1.5200 | 1.7900 | 1.4800 | 1.7560 | 1.7560 | 1,058,600 |
| Oct. 18, 2019 | 1.6500 | 1.6500 | 1.4480 | 1.5400 | 1.5400 | 448,100 |
| Oct. 17, 2019 | 1.5300 | 1.6000 | 1.4100 | 1.5300 | 1.5300 | 691,000 |
| Oct. 16, 2019 | 1.3600 | 1.4900 | 1.3000 | 1.4600 | 1.4600 | 555,500 |
| Oct. 15, 2019 | 1.2400 | 1.4500 | 1.2200 | 1.3800 | 1.3800 | 1,331,000 |
| Oct. 14, 2019 | 1.1750 | 1.3030 | 1.0600 | 1.2400 | 1.2400 | 726,100 |
| Oct. 11, 2019 | 1.1500 | 1.2600 | 1.1500 | 1.1780 | 1.1780 | 889,600 |
| Oct. 10, 2019 | 1.2420 | 1.3050 | 1.1500 | 1.1500 | 1.1500 | 944,700 |
| Oct. 09, 2019 | 1.2200 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 324,500 |
| Oct. 08, 2019 | 1.3600 | 1.3600 | 1.2400 | 1.2800 | 1.2800 | 672,800 |
| Oct. 07, 2019 | 1.4750 | 1.4840 | 1.3300 | 1.3600 | 1.3600 | 452,700 |
| Oct. 04, 2019 | 1.5500 | 1.5800 | 1.4500 | 1.4500 | 1.4500 | 580,500 |
| Oct. 03, 2019 | 1.5470 | 1.5600 | 1.4200 | 1.5440 | 1.5440 | 893,000 |
| Oct. 02, 2019 | 1.3000 | 1.5000 | 1.1680 | 1.4880 | 1.4880 | 1,803,800 |
| Oct. 01, 2019 | 1.4200 | 1.4500 | 1.3000 | 1.3080 | 1.3080 | 1,224,800 |
| Sep. 30, 2019 | 1.5200 | 1.5500 | 1.3900 | 1.4100 | 1.4100 | 1,319,700 |
| Sep. 27, 2019 | 1.6600 | 1.7320 | 1.4600 | 1.5160 | 1.5160 | 1,232,000 |
| Sep. 26, 2019 | 1.9400 | 1.9500 | 1.6900 | 1.6910 | 1.6910 | 1,031,600 |
| Sep. 25, 2019 | 1.8880 | 1.9000 | 1.7000 | 1.8660 | 1.8660 | 1,096,600 |
| Sep. 24, 2019 | 2.0400 | 2.0800 | 1.8810 | 1.8900 | 1.8900 | 820,800 |
| Sep. 23, 2019 | 2.0990 | 2.1600 | 2.0260 | 2.0300 | 2.0300 | 268,900 |
| Sep. 20, 2019 | 2.1500 | 2.1500 | 2.0420 | 2.1300 | 2.1300 | 479,200 |
| Sep. 19, 2019 | 2.0500 | 2.2190 | 2.0300 | 2.1520 | 2.1520 | 1,096,000 |
| Sep. 18, 2019 | 2.0700 | 2.1000 | 1.9800 | 2.0220 | 2.0220 | 523,900 |
| Sep. 17, 2019 | 2.1360 | 2.1400 | 2.0100 | 2.0700 | 2.0700 | 797,600 |
| Sep. 16, 2019 | 2.2700 | 2.3200 | 2.1130 | 2.1200 | 2.1200 | 647,100 |
| Sep. 13, 2019 | 2.3300 | 2.4100 | 2.2170 | 2.2700 | 2.2700 | 620,900 |
| Sep. 12, 2019 | 2.4500 | 2.4700 | 2.3490 | 2.3570 | 2.3570 | 343,900 |
| Sep. 11, 2019 | 2.4590 | 2.5410 | 2.4000 | 2.4500 | 2.4500 | 408,100 |
| Sep. 10, 2019 | 2.4110 | 2.5070 | 2.3600 | 2.4800 | 2.4800 | 357,200 |
| Sep. 09, 2019 | 2.6100 | 2.6410 | 2.3360 | 2.4080 | 2.4080 | 686,400 |
| Sep. 06, 2019 | 2.7280 | 2.7400 | 2.5500 | 2.5800 | 2.5800 | 581,500 |
| Sep. 05, 2019 | 2.4820 | 2.7200 | 2.4650 | 2.6780 | 2.6780 | 435,300 |
| Sep. 04, 2019 | 2.5370 | 2.5800 | 2.4400 | 2.5300 | 2.5300 | 152,000 |
| Sep. 03, 2019 | 2.5400 | 2.5400 | 2.4000 | 2.4700 | 2.4700 | 360,400 |
| Aug. 30, 2019 | 2.5010 | 2.5400 | 2.4480 | 2.4760 | 2.4760 | 176,900 |
| Aug. 29, 2019 | 2.4850 | 2.5300 | 2.4400 | 2.4900 | 2.4900 | 365,100 |
| Aug. 28, 2019 | 2.3900 | 2.5080 | 2.3700 | 2.5000 | 2.5000 | 255,000 |
| Aug. 27, 2019 | 2.5700 | 2.5700 | 2.3800 | 2.3900 | 2.3900 | 629,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...