STOCKS TURN HIGHER WITH COMPANY EARNINGS ROLLING IN

Fed's Powell: Will take 'longer than expected' to reach confidence on inflation

iAnthus Capital Holdings, Inc. (ITHUF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0174

-0.0019

(-10.08%)

As of 03:14PM EDT. Market open.

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	0.0193	0.0193	0.0174	0.0174	0.0174	57,036
Apr 15, 2024	0.0190	0.0200	0.0190	0.0190	0.0190	58,100
Apr 12, 2024	0.0180	0.0210	0.0150	0.0200	0.0200	67,500
Apr 11, 2024	0.0190	0.0200	0.0180	0.0200	0.0200	252,000
Apr 10, 2024	0.0210	0.0220	0.0190	0.0220	0.0220	59,900
Apr 09, 2024	0.0190	0.0220	0.0190	0.0220	0.0220	59,600
Apr 08, 2024	0.0200	0.0220	0.0190	0.0190	0.0190	103,900
Apr 05, 2024	0.0190	0.0220	0.0130	0.0210	0.0210	271,500
Apr 04, 2024	0.0220	0.0220	0.0190	0.0210	0.0210	101,200
Apr 03, 2024	0.0190	0.0210	0.0180	0.0210	0.0210	192,800
Apr 02, 2024	0.0150	0.0210	0.0150	0.0210	0.0210	379,500
Apr 01, 2024	0.0210	0.0210	0.0180	0.0180	0.0180	455,000
Mar 28, 2024	0.0200	0.0210	0.0180	0.0190	0.0190	111,800
Mar 27, 2024	0.0190	0.0230	0.0190	0.0210	0.0210	104,900
Mar 26, 2024	0.0180	0.0230	0.0180	0.0200	0.0200	142,600
Mar 25, 2024	0.0180	0.0190	0.0150	0.0180	0.0180	129,100
Mar 22, 2024	0.0160	0.0190	0.0160	0.0190	0.0190	325,900
Mar 21, 2024	0.0160	0.0190	0.0160	0.0190	0.0190	91,600
Mar 20, 2024	0.0140	0.0190	0.0140	0.0190	0.0190	224,000
Mar 19, 2024	0.0160	0.0190	0.0150	0.0190	0.0190	56,100
Mar 18, 2024	0.0160	0.0190	0.0160	0.0180	0.0180	93,600
Mar 15, 2024	0.0160	0.0190	0.0150	0.0170	0.0170	26,000
Mar 14, 2024	0.0180	0.0190	0.0150	0.0190	0.0190	219,400
Mar 13, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	102,200
Mar 12, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	60,300
Mar 11, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	60,300
Mar 08, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	178,800
Mar 07, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	82,900
Mar 06, 2024	0.0190	0.0210	0.0190	0.0190	0.0190	44,200
Mar 05, 2024	0.0190	0.0210	0.0190	0.0200	0.0200	118,700
Mar 04, 2024	0.0190	0.0210	0.0190	0.0190	0.0190	32,800
Mar 01, 2024	0.0190	0.0220	0.0190	0.0220	0.0220	139,200
Feb 29, 2024	0.0190	0.0220	0.0190	0.0200	0.0200	96,200
Feb 28, 2024	0.0190	0.0220	0.0190	0.0210	0.0210	29,600
Feb 27, 2024	0.0190	0.0220	0.0190	0.0190	0.0190	26,000
Feb 26, 2024	0.0200	0.0220	0.0190	0.0210	0.0210	117,800
Feb 23, 2024	0.0210	0.0220	0.0190	0.0200	0.0200	126,900
Feb 22, 2024	0.0200	0.0220	0.0200	0.0200	0.0200	183,800
Feb 21, 2024	0.0210	0.0210	0.0190	0.0200	0.0200	56,300
Feb 20, 2024	0.0190	0.0220	0.0190	0.0210	0.0210	62,600
Feb 16, 2024	0.0220	0.0220	0.0190	0.0210	0.0210	74,100
Feb 15, 2024	0.0230	0.0230	0.0190	0.0220	0.0220	182,600
Feb 14, 2024	0.0240	0.0240	0.0190	0.0200	0.0200	733,400
Feb 13, 2024	0.0260	0.0270	0.0200	0.0200	0.0200	1,725,200
Feb 12, 2024	0.0230	0.0300	0.0230	0.0280	0.0280	57,500
Feb 09, 2024	0.0230	0.0290	0.0230	0.0260	0.0260	79,000
Feb 08, 2024	0.0230	0.0260	0.0230	0.0250	0.0250	73,300
Feb 07, 2024	0.0240	0.0250	0.0230	0.0240	0.0240	207,800
Feb 06, 2024	0.0230	0.0260	0.0200	0.0240	0.0240	158,500
Feb 05, 2024	0.0220	0.0260	0.0220	0.0260	0.0260	485,500
Feb 02, 2024	0.0210	0.0270	0.0210	0.0250	0.0250	1,117,600
Feb 01, 2024	0.0300	0.0300	0.0230	0.0250	0.0250	474,800
Jan 31, 2024	0.0270	0.0300	0.0230	0.0290	0.0290	509,300
Jan 30, 2024	0.0250	0.0300	0.0250	0.0280	0.0280	25,600
Jan 29, 2024	0.0240	0.0300	0.0230	0.0290	0.0290	382,500
Jan 26, 2024	0.0270	0.0300	0.0220	0.0270	0.0270	927,700
Jan 25, 2024	0.0280	0.0330	0.0280	0.0290	0.0290	132,600
Jan 24, 2024	0.0330	0.0340	0.0270	0.0300	0.0300	266,900
Jan 23, 2024	0.0360	0.0360	0.0330	0.0340	0.0340	48,100
Jan 22, 2024	0.0270	0.0340	0.0270	0.0340	0.0340	190,400
Jan 19, 2024	0.0320	0.0340	0.0270	0.0340	0.0340	254,100
Jan 18, 2024	0.0270	0.0340	0.0260	0.0340	0.0340	462,800
Jan 17, 2024	0.0260	0.0330	0.0260	0.0330	0.0330	256,000
Jan 16, 2024	0.0300	0.0300	0.0250	0.0280	0.0280	122,200
Jan 12, 2024	0.0270	0.0300	0.0260	0.0300	0.0300	278,200
Jan 11, 2024	0.0250	0.0290	0.0240	0.0270	0.0270	20,000
Jan 10, 2024	0.0260	0.0290	0.0240	0.0250	0.0250	189,300
Jan 09, 2024	0.0260	0.0270	0.0260	0.0260	0.0260	20,600
Jan 08, 2024	0.0270	0.0290	0.0260	0.0260	0.0260	232,500
Jan 05, 2024	0.0270	0.0300	0.0270	0.0300	0.0300	87,200
Jan 04, 2024	0.0280	0.0300	0.0250	0.0290	0.0290	446,900
Jan 03, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	32,600
Jan 02, 2024	0.0230	0.0310	0.0230	0.0300	0.0300	267,300
Dec 29, 2023	0.0230	0.0300	0.0230	0.0270	0.0270	1,124,300
Dec 28, 2023	0.0230	0.0270	0.0230	0.0240	0.0240	566,000
Dec 27, 2023	0.0250	0.0270	0.0230	0.0250	0.0250	287,100
Dec 26, 2023	0.0280	0.0280	0.0240	0.0250	0.0250	115,200
Dec 22, 2023	0.0250	0.0300	0.0250	0.0260	0.0260	1,155,900
Dec 21, 2023	0.0240	0.0330	0.0240	0.0310	0.0310	478,600
Dec 20, 2023	0.0280	0.0310	0.0240	0.0270	0.0270	230,000
Dec 19, 2023	0.0230	0.0330	0.0230	0.0300	0.0300	1,259,600
Dec 18, 2023	0.0210	0.0270	0.0210	0.0250	0.0250	191,500
Dec 15, 2023	0.0270	0.0310	0.0230	0.0290	0.0290	982,900
Dec 14, 2023	0.0240	0.0310	0.0240	0.0280	0.0280	949,400
Dec 13, 2023	0.0240	0.0300	0.0240	0.0280	0.0280	93,700
Dec 12, 2023	0.0300	0.0300	0.0240	0.0300	0.0300	1,003,600
Dec 11, 2023	0.0240	0.0300	0.0240	0.0300	0.0300	481,400
Dec 08, 2023	0.0260	0.0300	0.0230	0.0300	0.0300	142,700
Dec 07, 2023	0.0230	0.0290	0.0230	0.0290	0.0290	115,500
Dec 06, 2023	0.0270	0.0330	0.0230	0.0290	0.0290	32,200
Dec 05, 2023	0.0220	0.0340	0.0210	0.0290	0.0290	875,500
Dec 04, 2023	0.0290	0.0340	0.0230	0.0320	0.0320	231,500
Dec 01, 2023	0.0270	0.0350	0.0270	0.0340	0.0340	169,400
Nov 30, 2023	0.0250	0.0300	0.0200	0.0300	0.0300	409,500
Nov 29, 2023	0.0300	0.0300	0.0250	0.0290	0.0290	74,800
Nov 28, 2023	0.0300	0.0330	0.0260	0.0290	0.0290	318,200
Nov 27, 2023	0.0300	0.0300	0.0260	0.0300	0.0300	174,000
Nov 24, 2023	0.0290	0.0350	0.0290	0.0330	0.0330	48,200
Nov 22, 2023	0.0250	0.0400	0.0250	0.0290	0.0290	197,100
Nov 21, 2023	0.0260	0.0300	0.0250	0.0280	0.0280	20,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,670.21-69.99(-0.32%)

S&P 5005,060.46-1.36(-0.03%)

DOW37,852.33+117.22(+0.31%)

CAD/USD0.7235-0.0018(-0.25%)

CRUDE OIL85.45+0.04(+0.05%)

Bitcoin CAD86,889.82-638.85(-0.73%)

STOCKS TURN HIGHER WITH COMPANY EARNINGS ROLLING IN

iAnthus Capital Holdings, Inc. (ITHUF)

S&P/TSX
21,670.21
-69.99(-0.32%)

S&P 500
5,060.46
-1.36(-0.03%)

DOW
37,852.33
+117.22(+0.31%)

CAD/USD
0.7235
-0.0018(-0.25%)

CRUDE OIL
85.45
+0.04(+0.05%)

Bitcoin CAD
86,889.82
-638.85(-0.73%)