Canada markets closed

iAnthus Capital Holdings, Inc. (ITHUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0415+0.0011 (+2.84%)
At close: 03:55PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20220.03230.04650.03230.04150.041548,276
Nov 30, 20220.03600.04200.03000.04000.0400183,400
Nov 29, 20220.03200.03700.03000.03600.0360149,800
Nov 28, 20220.03600.04500.03100.03600.0360204,000
Nov 25, 20220.02600.04800.02600.04400.044019,800
Nov 23, 20220.03300.04600.03300.04300.043032,000
Nov 22, 20220.03500.04800.03500.04100.0410139,400
Nov 21, 20220.04000.05000.03100.04100.0410627,500
Nov 18, 20220.05000.05300.03800.04000.0400470,100
Nov 17, 20220.04700.06000.04700.05200.052034,100
Nov 16, 20220.05900.06100.05800.06100.0610159,000
Nov 15, 20220.05100.06100.05000.06000.0600226,100
Nov 14, 20220.06400.06800.04400.04600.046011,600
Nov 11, 20220.04000.05600.04000.04900.0490141,900
Nov 10, 20220.04300.05600.04300.05200.052028,800
Nov 09, 20220.05100.05600.04800.04800.048084,100
Nov 08, 20220.04700.05600.04700.05600.056095,400
Nov 07, 20220.04300.05000.04200.04600.0460252,600
Nov 04, 20220.04200.04600.04000.04000.040033,200
Nov 03, 20220.04500.04500.04000.04000.040084,200
Nov 02, 20220.03600.04100.03600.04000.040033,500
Nov 01, 20220.03600.04200.03600.04100.041090,900
Oct 31, 20220.03500.04600.03500.04300.0430181,200
Oct 28, 20220.04400.04900.03900.04200.0420107,700
Oct 27, 20220.03800.04500.03800.04300.043093,000
Oct 26, 20220.04300.05300.04200.04600.0460133,400
Oct 25, 20220.04800.04800.04500.04700.0470228,500
Oct 24, 20220.06000.06000.04100.04600.046044,700
Oct 21, 20220.04600.06000.04400.05100.051052,900
Oct 20, 20220.04000.06000.04000.05400.0540305,300
Oct 19, 20220.04000.05000.04000.04900.0490208,600
Oct 18, 20220.04200.05200.04200.04900.049012,200
Oct 17, 20220.05200.05500.04900.05000.0500121,600
Oct 14, 20220.04600.06100.04600.05800.0580184,600
Oct 13, 20220.05500.06000.05100.05600.056037,300
Oct 12, 20220.03900.06000.03900.06000.0600137,000
Oct 11, 20220.05100.05700.04400.04800.048057,800
Oct 10, 20220.05700.05700.05000.05200.052043,200
Oct 07, 20220.05200.05500.05100.05300.0530258,700
Oct 06, 20220.03200.05300.03200.05000.050036,200
Oct 05, 20220.05200.05200.03800.04600.046039,500
Oct 04, 20220.03300.05300.03300.04900.049049,100
Oct 03, 20220.03800.05100.03700.04500.045063,300
Sept 30, 20220.03600.05400.03100.05400.0540425,300
Sept 29, 20220.04000.05000.03600.03900.039059,400
Sept 28, 20220.03900.04700.03900.04700.0470175,300
Sept 27, 20220.06000.06000.04300.05000.050039,300
Sept 26, 20220.05200.05700.04900.04900.049084,100
Sept 23, 20220.05300.05300.04600.04600.046086,200
Sept 22, 20220.05900.05900.05500.05500.055045,600
Sept 21, 20220.04500.05900.04500.05900.059036,400
Sept 20, 20220.04500.05900.04500.05400.054036,100
Sept 19, 20220.05400.05800.04900.05100.051020,000
Sept 16, 20220.05900.06000.05000.05300.053076,000
Sept 15, 20220.05100.06000.05100.05900.059023,600
Sept 14, 20220.04800.06000.04800.05600.056047,000
Sept 13, 20220.06000.06000.05300.05300.053028,300
Sept 12, 20220.05300.05900.05300.05400.054026,400
Sept 09, 20220.04500.06000.04500.05900.059050,100
Sept 08, 20220.04500.05800.04500.05500.055018,000
Sept 07, 20220.03800.05500.03800.05500.055015,700
Sept 06, 20220.05200.05900.04000.04900.0490752,200
Sept 02, 20220.04200.06300.04200.05800.058066,700
Sept 01, 20220.05000.06400.04200.06000.060098,000
Aug 31, 20220.04500.06000.04500.05100.051065,900
Aug 30, 20220.05300.06000.05300.06000.060060,900
Aug 29, 20220.05300.05800.05200.05500.055024,900
Aug 26, 20220.04900.06000.04700.06000.060094,100
Aug 25, 20220.05300.06400.05300.06400.064054,300
Aug 24, 20220.05800.06400.05800.05900.059013,400
Aug 23, 20220.05300.06400.05300.06100.061011,400
Aug 22, 20220.04600.06400.04600.06000.060038,200
Aug 19, 20220.05300.06300.05300.06000.060079,400
Aug 18, 20220.04900.06100.04900.05800.0580181,300
Aug 17, 20220.05500.06000.05400.05900.0590113,700
Aug 16, 20220.05500.06000.05500.06000.060022,100
Aug 15, 20220.06000.06000.05400.05800.058060,000
Aug 12, 20220.06000.06000.05400.06000.060044,800
Aug 11, 20220.06500.06500.05400.05700.057036,700
Aug 10, 20220.05600.06500.05200.06300.0630213,700
Aug 09, 20220.06500.06500.05800.06100.0610171,400
Aug 08, 20220.06000.07100.06000.06500.0650182,800
Aug 05, 20220.06000.07000.05500.07000.0700119,200
Aug 04, 20220.06900.06900.06000.06800.0680104,500
Aug 03, 20220.05900.06900.05900.06900.069041,200
Aug 02, 20220.06000.06900.05500.06900.0690106,200
Aug 01, 20220.06800.07900.06000.06500.0650196,400
Jul 29, 20220.07100.07200.05900.06300.0630148,900
Jul 28, 20220.05600.08000.05600.08000.080040,600
Jul 27, 20220.07100.07100.05100.05700.057061,300
Jul 26, 20220.06200.06300.05800.06100.061090,000
Jul 25, 20220.06000.06400.04800.06200.062044,900
Jul 22, 20220.05300.06300.05300.05800.0580130,200
Jul 21, 20220.05500.07100.05500.05600.0560590,600
Jul 20, 20220.06900.06900.05700.05700.0570150,400
Jul 19, 20220.06600.06800.05500.06600.066048,200
Jul 18, 20220.06000.06700.05500.06600.066014,500
Jul 15, 20220.06800.06800.05500.06000.0600141,800
Jul 14, 20220.05600.06500.05200.06100.061048,400
Jul 13, 20220.05300.06200.05300.06000.060026,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...