STOCKS END MIXED AS BANKING WORRIES REMAIN

Regional bank stocks close higher on Silicon Valley Bank buyout news

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	0.0162	0.0188	0.0160	0.0170	0.0170	79,521
Mar 24, 2023	0.0180	0.0200	0.0170	0.0190	0.0190	173,700
Mar 23, 2023	0.0180	0.0210	0.0170	0.0210	0.0210	173,700
Mar 22, 2023	0.0160	0.0220	0.0160	0.0220	0.0220	209,300
Mar 21, 2023	0.0160	0.0220	0.0160	0.0180	0.0180	1,031,800
Mar 20, 2023	0.0180	0.0200	0.0180	0.0180	0.0180	585,900
Mar 17, 2023	0.0210	0.0220	0.0180	0.0190	0.0190	356,000
Mar 16, 2023	0.0180	0.0210	0.0180	0.0200	0.0200	32,500
Mar 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	136,200
Mar 14, 2023	0.0210	0.0210	0.0190	0.0200	0.0200	44,800
Mar 13, 2023	0.0180	0.0220	0.0180	0.0210	0.0210	39,200
Mar 10, 2023	0.0200	0.0220	0.0190	0.0190	0.0190	62,100
Mar 09, 2023	0.0170	0.0230	0.0170	0.0200	0.0200	87,900
Mar 08, 2023	0.0210	0.0230	0.0190	0.0190	0.0190	188,800
Mar 07, 2023	0.0210	0.0220	0.0200	0.0220	0.0220	124,700
Mar 06, 2023	0.0190	0.0230	0.0190	0.0200	0.0200	232,300
Mar 03, 2023	0.0210	0.0250	0.0190	0.0210	0.0210	916,600
Mar 02, 2023	0.0220	0.0250	0.0190	0.0200	0.0200	980,100
Mar 01, 2023	0.0260	0.0270	0.0190	0.0200	0.0200	342,600
Feb 28, 2023	0.0240	0.0270	0.0190	0.0270	0.0270	972,700
Feb 27, 2023	0.0200	0.0250	0.0190	0.0200	0.0200	564,200
Feb 24, 2023	0.0210	0.0270	0.0200	0.0250	0.0250	674,200
Feb 23, 2023	0.0210	0.0250	0.0210	0.0220	0.0220	60,800
Feb 22, 2023	0.0200	0.0240	0.0200	0.0240	0.0240	163,700
Feb 21, 2023	0.0200	0.0250	0.0200	0.0210	0.0210	151,400
Feb 17, 2023	0.0230	0.0280	0.0200	0.0230	0.0230	327,200
Feb 16, 2023	0.0270	0.0270	0.0200	0.0200	0.0200	376,900
Feb 15, 2023	0.0200	0.0270	0.0200	0.0240	0.0240	69,700
Feb 14, 2023	0.0200	0.0270	0.0200	0.0220	0.0220	435,300
Feb 13, 2023	0.0200	0.0280	0.0200	0.0220	0.0220	280,600
Feb 10, 2023	0.0240	0.0260	0.0200	0.0240	0.0240	882,700
Feb 09, 2023	0.0250	0.0270	0.0190	0.0200	0.0200	210,800
Feb 08, 2023	0.0280	0.0290	0.0250	0.0270	0.0270	10,600
Feb 07, 2023	0.0300	0.0300	0.0250	0.0260	0.0260	84,300
Feb 06, 2023	0.0300	0.0340	0.0220	0.0300	0.0300	106,000
Feb 03, 2023	0.0260	0.0340	0.0250	0.0300	0.0300	101,100
Feb 02, 2023	0.0300	0.0310	0.0260	0.0290	0.0290	114,900
Feb 01, 2023	0.0290	0.0310	0.0230	0.0300	0.0300	220,000
Jan 31, 2023	0.0230	0.0350	0.0210	0.0320	0.0320	346,300
Jan 30, 2023	0.0200	0.0230	0.0200	0.0220	0.0220	56,500
Jan 27, 2023	0.0200	0.0210	0.0200	0.0210	0.0210	85,000
Jan 26, 2023	0.0190	0.0210	0.0190	0.0210	0.0210	68,700
Jan 25, 2023	0.0160	0.0210	0.0160	0.0190	0.0190	156,400
Jan 24, 2023	0.0160	0.0220	0.0160	0.0210	0.0210	161,700
Jan 23, 2023	0.0180	0.0200	0.0180	0.0200	0.0200	549,600
Jan 20, 2023	0.0210	0.0210	0.0190	0.0190	0.0190	294,900
Jan 19, 2023	0.0200	0.0220	0.0190	0.0190	0.0190	150,000
Jan 18, 2023	0.0200	0.0230	0.0200	0.0210	0.0210	75,200
Jan 17, 2023	0.0180	0.0250	0.0180	0.0200	0.0200	232,700
Jan 13, 2023	0.0160	0.0220	0.0160	0.0220	0.0220	48,500
Jan 12, 2023	0.0220	0.0220	0.0200	0.0210	0.0210	29,700
Jan 11, 2023	0.0180	0.0230	0.0180	0.0220	0.0220	44,400
Jan 10, 2023	0.0180	0.0250	0.0180	0.0230	0.0230	884,300
Jan 09, 2023	0.0210	0.0270	0.0210	0.0210	0.0210	176,100
Jan 06, 2023	0.0250	0.0270	0.0210	0.0250	0.0250	550,200
Jan 05, 2023	0.0290	0.0300	0.0250	0.0300	0.0300	51,800
Jan 04, 2023	0.0300	0.0300	0.0230	0.0260	0.0260	131,100
Jan 03, 2023	0.0300	0.0300	0.0230	0.0270	0.0270	63,800
Dec 30, 2022	0.0240	0.0300	0.0210	0.0230	0.0230	620,600
Dec 29, 2022	0.0230	0.0340	0.0230	0.0300	0.0300	227,800
Dec 28, 2022	0.0290	0.0340	0.0240	0.0260	0.0260	237,700
Dec 27, 2022	0.0290	0.0380	0.0290	0.0310	0.0310	247,700
Dec 23, 2022	0.0290	0.0360	0.0290	0.0320	0.0320	111,200
Dec 22, 2022	0.0330	0.0380	0.0320	0.0320	0.0320	87,200
Dec 21, 2022	0.0300	0.0390	0.0300	0.0330	0.0330	108,600
Dec 20, 2022	0.0300	0.0400	0.0300	0.0320	0.0320	550,900
Dec 19, 2022	0.0300	0.0420	0.0300	0.0390	0.0390	382,700
Dec 16, 2022	0.0310	0.0660	0.0310	0.0400	0.0400	507,800
Dec 15, 2022	0.0360	0.0410	0.0350	0.0400	0.0400	244,600
Dec 14, 2022	0.0420	0.0420	0.0380	0.0400	0.0400	27,500
Dec 13, 2022	0.0330	0.0450	0.0320	0.0400	0.0400	191,500
Dec 12, 2022	0.0320	0.0450	0.0320	0.0450	0.0450	143,600
Dec 09, 2022	0.0310	0.0470	0.0310	0.0420	0.0420	221,200
Dec 08, 2022	0.0310	0.0430	0.0310	0.0360	0.0360	16,000
Dec 07, 2022	0.0520	0.0520	0.0360	0.0360	0.0360	77,200
Dec 06, 2022	0.0400	0.0520	0.0360	0.0440	0.0440	807,500
Dec 05, 2022	0.0360	0.0470	0.0360	0.0420	0.0420	62,700
Dec 02, 2022	0.0400	0.0470	0.0360	0.0410	0.0410	39,600
Dec 01, 2022	0.0320	0.0470	0.0320	0.0410	0.0410	48,300
Nov 30, 2022	0.0360	0.0420	0.0300	0.0400	0.0400	183,400
Nov 29, 2022	0.0320	0.0370	0.0300	0.0360	0.0360	149,800
Nov 28, 2022	0.0360	0.0450	0.0310	0.0360	0.0360	204,000
Nov 25, 2022	0.0260	0.0480	0.0260	0.0440	0.0440	19,800
Nov 23, 2022	0.0330	0.0460	0.0330	0.0430	0.0430	32,000
Nov 22, 2022	0.0350	0.0480	0.0350	0.0410	0.0410	139,400
Nov 21, 2022	0.0400	0.0500	0.0310	0.0410	0.0410	627,500
Nov 18, 2022	0.0500	0.0530	0.0380	0.0400	0.0400	470,100
Nov 17, 2022	0.0470	0.0600	0.0470	0.0520	0.0520	34,100
Nov 16, 2022	0.0590	0.0610	0.0580	0.0610	0.0610	159,000
Nov 15, 2022	0.0510	0.0610	0.0500	0.0600	0.0600	226,100
Nov 14, 2022	0.0640	0.0680	0.0440	0.0460	0.0460	11,600
Nov 11, 2022	0.0400	0.0560	0.0400	0.0490	0.0490	141,900
Nov 10, 2022	0.0430	0.0560	0.0430	0.0520	0.0520	28,800
Nov 09, 2022	0.0510	0.0560	0.0480	0.0480	0.0480	84,100
Nov 08, 2022	0.0470	0.0560	0.0470	0.0560	0.0560	95,400
Nov 07, 2022	0.0430	0.0500	0.0420	0.0460	0.0460	252,600
Nov 04, 2022	0.0420	0.0460	0.0400	0.0400	0.0400	33,200
Nov 03, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	84,200
Nov 02, 2022	0.0360	0.0410	0.0360	0.0400	0.0400	33,500
Nov 01, 2022	0.0360	0.0420	0.0360	0.0410	0.0410	90,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,624.74+123.25(+0.63%)

S&P 5003,977.53+6.54(+0.16%)

DOW32,432.08+194.55(+0.60%)

CAD/USD0.7322+0.0046(+0.63%)

CRUDE OIL72.89+3.63(+5.24%)

Bitcoin CAD37,018.88-1,004.02(-2.64%)

STOCKS END MIXED AS BANKING WORRIES REMAIN

iAnthus Capital Holdings, Inc. (ITHUF)

S&P/TSX
19,624.74
+123.25(+0.63%)

S&P 500
3,977.53
+6.54(+0.16%)

DOW
32,432.08
+194.55(+0.60%)

CAD/USD
0.7322
+0.0046(+0.63%)

CRUDE OIL
72.89
+3.63(+5.24%)

Bitcoin CAD
37,018.88
-1,004.02(-2.64%)