ITHUF - iAnthus Capital Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 31, 20200.06900.07900.06200.07000.0700748,300
Jul 30, 20200.06800.07700.06000.07500.0750472,600
Jul 29, 20200.07000.07700.06900.07300.0730172,600
Jul 28, 20200.06000.07900.06000.07500.0750525,500
Jul 27, 20200.07900.08000.06800.07600.0760375,300
Jul 24, 20200.06000.07800.06000.07500.0750258,200
Jul 23, 20200.06500.07900.06500.07100.0710240,600
Jul 22, 20200.06000.07900.05000.07900.0790584,400
Jul 21, 20200.07100.08000.07100.07500.0750352,000
Jul 20, 20200.08300.09000.07000.07500.07501,033,200
Jul 17, 20200.07100.09500.07000.08000.0800526,100
Jul 16, 20200.07400.09700.07000.08000.0800675,000
Jul 15, 20200.07500.09000.07000.07300.07301,236,300
Jul 14, 20200.08100.09600.07100.08400.08401,278,700
Jul 13, 20200.18600.18600.04600.10000.10005,439,700
Jul 10, 20200.18900.18900.17000.18500.1850166,500
Jul 09, 20200.19600.19600.16000.18400.1840350,000
Jul 08, 20200.19000.19000.18000.18600.1860155,200
Jul 07, 20200.20100.20100.17500.19000.1900309,600
Jul 06, 20200.18500.19700.18000.19000.1900142,600
Jul 02, 20200.18500.20000.18000.18500.1850125,000
Jul 01, 20200.18700.20000.18000.18700.1870265,500
Jun 30, 20200.21100.21100.18000.18000.1800264,700
Jun 29, 20200.18800.19500.18500.19100.1910257,400
Jun 26, 20200.17800.19800.17800.19000.1900257,200
Jun 25, 20200.18700.20000.18000.20000.2000358,100
Jun 24, 20200.19000.19000.18000.18400.1840400,400
Jun 23, 20200.21500.22000.18000.18600.18601,641,100
Jun 22, 20200.23700.24500.20900.22800.2280458,900
Jun 19, 20200.21000.25000.20800.24300.2430309,300
Jun 18, 20200.19800.23000.19800.23000.2300303,700
Jun 17, 20200.22700.23800.20000.20900.2090394,000
Jun 16, 20200.19100.23000.19100.22800.2280510,800
Jun 15, 20200.20000.22200.18900.21800.2180949,100
Jun 12, 20200.20000.23800.17000.21900.21903,023,100
Jun 11, 20200.35600.36200.30900.31700.3170855,100
Jun 10, 20200.40000.40500.36000.37500.3750366,400
Jun 09, 20200.39900.39900.35000.39800.3980486,800
Jun 08, 20200.36600.39700.33300.38600.3860731,800
Jun 05, 20200.34000.35000.30000.32000.3200453,700
Jun 04, 20200.29400.34600.29100.32000.3200485,700
Jun 03, 20200.28500.33900.27100.33000.3300562,100
Jun 02, 20200.27700.29900.26500.28000.2800176,200
Jun 01, 20200.27500.31500.27000.28000.2800616,200
May 29, 20200.32700.34700.28000.30700.3070679,900
May 28, 20200.38900.42700.33400.33400.33401,154,700
May 27, 20200.35000.42600.34000.39700.39701,724,800
May 26, 20200.33600.35300.29800.34000.34001,418,000
May 22, 20200.20500.25000.20500.24300.24301,150,700
May 21, 20200.20900.22500.20000.22000.2200413,800
May 20, 20200.22100.22900.19500.20900.2090733,900
May 19, 20200.19400.21000.17900.20600.2060713,400
May 18, 20200.15200.19000.15200.18200.1820728,500
May 15, 20200.15700.18600.15700.17100.1710437,300
May 14, 20200.15400.17600.15400.17100.1710417,000
May 13, 20200.17600.17600.15700.16100.1610334,500
May 12, 20200.17000.18000.16000.17100.1710396,100
May 11, 20200.19300.19400.17400.17700.1770315,900
May 08, 20200.17700.20200.17500.19100.1910346,700
May 07, 20200.18000.20200.17500.18900.1890151,200
May 06, 20200.17900.20000.17000.18500.1850407,300
May 05, 20200.18800.20000.17600.18500.1850188,500
May 04, 20200.18400.19900.18000.18700.1870208,600
May 01, 20200.19100.20300.18300.19000.1900528,500
Apr 30, 20200.18600.21000.18600.20300.2030606,100
Apr 29, 20200.20600.23700.20200.20500.2050874,900
Apr 28, 20200.23200.23300.20000.21000.2100709,500
Apr 27, 20200.18700.23200.18400.21000.21001,131,200
Apr 24, 20200.19700.20700.17200.18400.1840288,400
Apr 23, 20200.20900.21000.18600.19000.19001,081,600
Apr 22, 20200.19900.24000.17500.20500.20502,250,000
Apr 21, 20200.15800.17700.15800.17500.1750398,600
Apr 20, 20200.18500.18500.16200.17400.1740610,800
Apr 17, 20200.17800.18200.16200.17300.1730698,400
Apr 16, 20200.18000.18300.16300.18000.1800608,900
Apr 15, 20200.16700.18700.16700.17700.1770465,600
Apr 14, 20200.20200.20200.17600.18000.1800481,400
Apr 13, 20200.20100.20100.18000.18000.18001,005,200
Apr 09, 20200.20100.20500.18000.18600.1860833,100
Apr 08, 20200.20800.20800.17000.19700.19701,299,500
Apr 07, 20200.18800.22300.18000.19300.19303,349,800
Apr 06, 20200.21400.26100.15600.17900.17908,896,400
Apr 03, 20200.44800.49000.41200.46900.4690279,100
Apr 02, 20200.45100.50000.44000.47000.4700229,000
Apr 01, 20200.46900.54000.43700.44600.4460529,200
Mar 31, 20200.59000.59000.48700.53000.5300421,500
Mar 30, 20200.59500.60000.44900.56200.5620430,500
Mar 27, 20200.68000.69000.59600.61100.6110888,400
Mar 26, 20200.63500.71700.60900.69400.6940752,000
Mar 25, 20200.65000.72300.61600.65800.6580697,700
Mar 24, 20200.66300.67400.58900.64400.6440904,600
Mar 23, 20200.46300.55800.44400.53000.5300692,500
Mar 20, 20200.43400.52400.35000.47600.47601,056,600
Mar 19, 20200.30000.36700.30000.35500.3550433,400
Mar 18, 20200.35000.37000.32000.33400.33401,300,500
Mar 17, 20200.36000.36000.31000.34200.3420750,800
Mar 16, 20200.57000.57000.35000.36000.3600640,400
Mar 13, 20200.42200.50000.41300.44000.4400654,800
Mar 12, 20200.50000.50000.41000.42100.4210951,600
Mar 11, 20200.61000.61000.50000.52800.5280761,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...