Canada markets open in 8 hours 18 minutes

iAnthus Capital Holdings, Inc. (ITHUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1486+0.0162 (+12.24%)
At close: 03:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20220.09700.14900.09700.14900.1490393,500
Jan. 24, 20220.12600.14900.12500.13200.1320434,900
Jan. 21, 20220.16500.16600.13500.14700.1470303,600
Jan. 20, 20220.15500.19100.13500.16000.160053,600
Jan. 19, 20220.17000.17000.15600.15600.156073,100
Jan. 18, 20220.16000.17000.14600.16600.166049,800
Jan. 14, 20220.15500.17500.15500.17000.170069,000
Jan. 13, 20220.12400.17500.12400.17300.173060,800
Jan. 12, 20220.15200.16800.14300.16200.1620399,200
Jan. 11, 20220.14900.17900.14100.15800.1580117,700
Jan. 10, 20220.14600.19000.13800.15600.1560727,100
Jan. 07, 20220.17000.20000.17000.18800.1880614,200
Jan. 06, 20220.15000.17300.15000.16900.1690434,000
Jan. 05, 20220.11000.15900.10500.15900.1590311,000
Jan. 04, 20220.10000.13000.09800.13000.1300125,300
Jan. 03, 20220.10200.11500.09800.11400.1140329,400
Dec. 31, 20210.10500.12300.09800.09800.0980488,500
Dec. 30, 20210.09000.12000.09000.11000.1100147,100
Dec. 29, 20210.11200.12000.10400.10400.1040704,800
Dec. 28, 20210.11300.12700.11100.11900.1190545,200
Dec. 27, 20210.11600.13900.11100.12300.1230486,900
Dec. 23, 20210.10200.12400.10200.12300.1230282,800
Dec. 22, 20210.11300.13200.11300.12400.1240174,000
Dec. 21, 20210.09300.14000.09300.12900.1290166,100
Dec. 20, 20210.12200.13400.10000.12500.1250373,600
Dec. 17, 20210.11900.13200.11900.13200.1320303,500
Dec. 16, 20210.12500.15300.12500.13300.133090,100
Dec. 15, 20210.13000.15000.13000.13500.1350310,400
Dec. 14, 20210.15300.15500.13100.14000.1400102,200
Dec. 13, 20210.14400.15300.13900.14000.1400203,800
Dec. 10, 20210.14200.15500.14200.15000.1500151,300
Dec. 09, 20210.14500.15000.14200.14600.1460100,800
Dec. 08, 20210.12000.15200.12000.14500.1450184,800
Dec. 07, 20210.13300.15000.11400.14100.1410220,600
Dec. 06, 20210.11700.14000.11700.12900.1290508,500
Dec. 03, 20210.13800.14800.12400.13800.1380182,400
Dec. 02, 20210.14600.15800.13100.14500.1450707,300
Dec. 01, 20210.15800.16400.15000.16000.1600162,400
Nov. 30, 20210.16000.17300.15000.16000.1600397,200
Nov. 29, 20210.18000.18000.16500.16700.1670144,300
Nov. 26, 20210.16300.17400.16300.17200.172039,400
Nov. 24, 20210.16300.18000.16300.17400.1740308,900
Nov. 23, 20210.16000.18000.16000.17500.175073,200
Nov. 22, 20210.17300.18200.16300.17000.1700509,600
Nov. 19, 20210.17100.17800.14900.17000.1700478,800
Nov. 18, 20210.15600.17100.15600.16500.1650201,400
Nov. 17, 20210.16200.17400.16100.17000.1700307,600
Nov. 16, 20210.18000.18900.15100.17100.1710393,400
Nov. 15, 20210.17800.19000.17000.17900.1790253,500
Nov. 12, 20210.18600.18900.17300.17900.1790161,100
Nov. 11, 20210.18800.19500.15900.18000.1800121,700
Nov. 10, 20210.20200.20200.17500.18000.180089,600
Nov. 09, 20210.18000.19400.17000.18200.1820378,300
Nov. 08, 20210.16600.20800.16500.18200.1820210,200
Nov. 05, 20210.18000.20600.14600.17500.17501,215,400
Nov. 04, 20210.19200.20000.18000.18100.1810328,800
Nov. 03, 20210.18600.20300.18300.20000.200086,200
Nov. 02, 20210.22000.22000.19000.19500.1950125,900
Nov. 01, 20210.20000.21100.19600.20000.2000196,800
Oct. 29, 20210.21800.24000.20500.21100.211099,000
Oct. 28, 20210.21100.23100.20700.22000.2200105,300
Oct. 27, 20210.20300.22900.20300.22200.2220146,300
Oct. 26, 20210.23300.24500.20100.21700.2170558,100
Oct. 25, 20210.18600.23600.18500.23500.2350538,300
Oct. 22, 20210.18600.19600.18500.18500.1850297,600
Oct. 21, 20210.19500.20000.18600.19200.1920216,600
Oct. 20, 20210.17100.19000.17000.19000.1900675,200
Oct. 19, 20210.18900.18900.16400.17000.1700358,000
Oct. 18, 20210.19000.19000.17000.17500.1750728,300
Oct. 15, 20210.20700.22500.18500.18500.1850739,700
Oct. 14, 20210.21000.27300.20000.22000.2200732,400
Oct. 13, 20210.35000.35000.17000.23000.23001,689,500
Oct. 12, 20210.40000.41000.37000.37300.373089,900
Oct. 11, 20210.38600.42200.37600.40300.403072,100
Oct. 08, 20210.42000.42000.40000.41000.410050,800
Oct. 07, 20210.41000.41500.37000.40800.4080330,600
Oct. 06, 20210.36000.41000.36000.40300.4030118,100
Oct. 05, 20210.41000.41000.38700.40200.402097,700
Oct. 04, 20210.41000.41000.37500.41000.410088,000
Oct. 01, 20210.41400.41500.38000.40400.4040154,000
Sep. 30, 20210.38500.41100.37600.40000.400093,100
Sep. 29, 20210.36700.42000.36700.40000.4000151,800
Sep. 28, 20210.42000.42000.36000.40000.4000242,300
Sep. 27, 20210.41300.42300.38200.40100.4010271,000
Sep. 24, 20210.39500.41000.39500.40000.4000172,400
Sep. 23, 20210.40000.42000.39500.41000.4100374,800
Sep. 22, 20210.38500.40800.38100.40100.4010239,200
Sep. 21, 20210.36900.40500.36900.39500.3950444,300
Sep. 20, 20210.42200.42200.36900.39000.3900393,000
Sep. 17, 20210.34700.40800.34700.40800.4080233,900
Sep. 16, 20210.37500.40000.37300.40000.4000259,200
Sep. 15, 20210.37800.39300.37800.38500.3850173,300
Sep. 14, 20210.40000.40000.37200.38800.3880527,000
Sep. 13, 20210.40000.40000.34000.38800.3880951,000
Sep. 10, 20210.35000.39000.35000.36000.3600128,100
Sep. 09, 20210.37000.39000.36600.38000.3800291,400
Sep. 08, 20210.36300.40000.36300.38800.3880361,500
Sep. 07, 20210.36100.38600.34500.37300.3730291,100
Sep. 03, 20210.34700.37000.33800.35500.3550241,000
Sep. 02, 20210.34500.36300.30700.35000.3500192,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...