ITHUF

Ianthus Capital (PK) Historical Data

ITHUF Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.1377 -0.0074 -5.1% 0.1383 0.1477 0.1244 182,385
Dec 02 2021 0.1451 0.00 +0.00% 0.1459 0.158 0.1309 0
Dec 02 2021 0.1451 -0.0149 -9.31% 0.1459 0.158 0.1309 707,284
Dec 01 2021 0.16 0.00 0.0% 0.1575 0.1638 0.15 162,444
Nov 30 2021 0.16 -0.00735 -4.39% 0.16035 0.1731 0.15 397,205
Nov 29 2021 0.16735 0.00 +0.00% 0.18 0.18 0.165 0
Nov 29 2021 0.16735 -0.0045 -2.62% 0.18 0.18 0.165 144,336
Nov 26 2021 0.17185 0.00 +0.00% 0.1634 0.1738 0.1634 0
Nov 26 2021 0.17185 -0.00195 -1.12% 0.1634 0.1738 0.1634 39,367
Nov 25 2021 0.1738 0.00 +0.00% 0.1632 0.18 0.1632 0
Nov 24 2021 0.1738 -0.0011 -0.63% 0.1632 0.18 0.1632 308,878
Nov 23 2021 0.1749 0.0049 2.88% 0.1603 0.18 0.1603 73,198
Nov 22 2021 0.17 0.00 0.0% 0.173 0.182 0.163 509,613
Nov 19 2021 0.17 0.0053 3.22% 0.17135 0.1781 0.1489 478,846
Nov 18 2021 0.1647 -0.0053 -3.12% 0.1562 0.1705 0.1562 201,358
Nov 17 2021 0.17 0.00 +0.00% 0.1619 0.174 0.1607 0
Nov 17 2021 0.17 -0.0013 -0.76% 0.1619 0.174 0.1607 307,605
Nov 16 2021 0.1713 -0.0081 -4.52% 0.1803 0.189 0.151 393,387
Nov 15 2021 0.1794 0.0001 0.06% 0.1783 0.19 0.17 253,509
Nov 12 2021 0.1793 0.00 +0.00% 0.1855 0.1892 0.1725 0
Nov 12 2021 0.1793 -0.0007 -0.39% 0.1855 0.1892 0.1725 161,144
Nov 11 2021 0.18 0.00 +0.00% 0.1879 0.195 0.1593 0
Nov 11 2021 0.18 0.00 0.0% 0.1879 0.195 0.1593 121,689
Nov 10 2021 0.18 -0.002 -1.1% 0.202 0.202 0.175 89,615
Nov 09 2021 0.182 0.00 +0.00% 0.1797 0.1941 0.17 0
Nov 09 2021 0.182 0.0002 0.11% 0.1797 0.1941 0.17 378,283
Nov 08 2021 0.1818 0.0064 3.65% 0.1659 0.208 0.165 210,228
Nov 05 2021 0.1754 0.00 +0.00% 0.18 0.2059 0.1458 0
Nov 05 2021 0.1754 -0.0058 -3.2% 0.18 0.2059 0.1458 1,215,372
Nov 04 2021 0.1812 -0.0188 -9.4% 0.1915 0.20 0.18 328,844
Nov 03 2021 0.20 0.00 +0.00% 0.1859 0.2034 0.1828 0
Nov 03 2021 0.20 0.005 2.56% 0.1859 0.2034 0.1828 86,234
Nov 02 2021 0.195 -0.005 -2.5% 0.22 0.22 0.1898 125,899
Nov 01 2021 0.20 0.00 +0.00% 0.20 0.211 0.1959 0
Nov 01 2021 0.20 -0.011 -5.21% 0.20 0.211 0.1959 196,772
Oct 29 2021 0.211 -0.009 -4.09% 0.2184 0.24 0.2051 98,983
Oct 28 2021 0.22 -0.002 -0.9% 0.2114 0.2311 0.207 105,318
Oct 27 2021 0.222 0.00548 2.53% 0.2029 0.2293 0.2029 146,259
Oct 26 2021 0.216525 -0.01818 -7.74% 0.233 0.2449 0.2012 558,120
Oct 25 2021 0.2347 0.00 +0.00% 0.1855 0.23581 0.1854 0
Oct 25 2021 0.2347 0.0493 26.59% 0.1855 0.23581 0.1854 538,326
Oct 22 2021 0.1854 -0.0069 -3.59% 0.1859 0.1959 0.185 297,564
Oct 21 2021 0.1923 0.00 +0.00% 0.195 0.20 0.1859 0
Oct 21 2021 0.1923 0.0023 1.21% 0.195 0.20 0.1859 216,576
Oct 20 2021 0.19 0.00 +0.00% 0.1705 0.19 0.17 0
Oct 20 2021 0.19 0.02 11.76% 0.1705 0.19 0.17 675,178
Oct 19 2021 0.17 -0.005 -2.86% 0.1889 0.1889 0.16354 357,957
Oct 18 2021 0.175 -0.0103 -5.56% 0.19 0.19 0.17 728,337
Oct 15 2021 0.1853 0.00 +0.00% 0.2071 0.225 0.1852 0
Oct 15 2021 0.1853 -0.0347 -15.77% 0.2071 0.225 0.1852 739,729
Oct 14 2021 0.22 -0.0097 -4.22% 0.21 0.2727 0.20 732,438
Oct 13 2021 0.2297 0.00 +0.00% 0.35 0.35 0.17 0
Oct 13 2021 0.2297 -0.1428 -38.34% 0.35 0.35 0.17 1,689,472
Oct 12 2021 0.3725 -0.03 -7.45% 0.40 0.4099 0.37 89,870
Oct 11 2021 0.4025 -0.0075 -1.83% 0.3859 0.4219 0.37615 72,063
Oct 08 2021 0.41 0.00 +0.00% 0.42 0.42 0.40 0
Oct 08 2021 0.41 0.00246 0.6% 0.42 0.42 0.40 50,841
Oct 07 2021 0.40754 0.00504 1.25% 0.4102 0.415 0.37 330,628
Oct 06 2021 0.4025 0.00 +0.00% 0.36 0.4102 0.36 0
Oct 06 2021 0.4025 0.0003 0.07% 0.36 0.4102 0.36 118,146
Oct 05 2021 0.4022 0.00 +0.00% 0.41 0.41 0.386801 0
Oct 05 2021 0.4022 -0.0078 -1.9% 0.41 0.41 0.386801 97,706
Oct 04 2021 0.41 0.006 1.49% 0.4102 0.4102 0.3753 88,045
Oct 01 2021 0.404 0.004 1.0% 0.414 0.415 0.38 153,974
Sep 30 2021 0.40 0.00 0.0% 0.385 0.411067 0.3759 93,089
Sep 29 2021 0.40 0.00 0.0% 0.3669 0.42 0.3669 151,796
Sep 28 2021 0.40 0.00 +0.00% 0.42 0.42 0.36 0
Sep 28 2021 0.40 -0.0013 -0.32% 0.42 0.42 0.36 242,341
Sep 27 2021 0.4013 0.0013 0.32% 0.41285 0.4228 0.3818 270,961
Sep 24 2021 0.40 -0.01 -2.44% 0.395 0.41 0.395 172,380
Sep 23 2021 0.41 0.00 +0.00% 0.40 0.42 0.395 0
Sep 23 2021 0.41 0.00875 2.18% 0.40 0.42 0.395 374,750
Sep 22 2021 0.40125 0.00 +0.00% 0.385 0.4108 0.38121 0
Sep 22 2021 0.40125 0.00625 1.58% 0.385 0.4108 0.38121 239,216
Sep 21 2021 0.395 0.00 +0.00% 0.3692 0.4053 0.3692 0
Sep 21 2021 0.395 0.00455 1.17% 0.3692 0.4053 0.3692 444,325
Sep 20 2021 0.39045 0.00 +0.00% 0.42155 0.42155 0.369218 0
Sep 20 2021 0.39045 -0.01755 -4.3% 0.42155 0.42155 0.369218 393,002
Sep 17 2021 0.408 0.00 +0.00% 0.347 0.40825 0.347 0
Sep 17 2021 0.408 0.008 2.0% 0.347 0.40825 0.347 233,898
Sep 16 2021 0.40 0.0155 4.03% 0.3751 0.40 0.373 259,180
Sep 15 2021 0.3845 -0.003 -0.77% 0.3776 0.3929 0.3776 173,287
Sep 14 2021 0.3875 0.00 +0.00% 0.40 0.40 0.372 0
Sep 14 2021 0.3875 -0.0002 -0.05% 0.40 0.40 0.372 527,049
Sep 13 2021 0.3877 0.0277 7.69% 0.40 0.40 0.3155 951,013
Sep 10 2021 0.36 -0.0203 -5.34% 0.35 0.39 0.35 128,062
Sep 09 2021 0.3803 -0.0077 -1.98% 0.37 0.39 0.366089 291,351
Sep 08 2021 0.388 0.00 +0.00% 0.363 0.40 0.363 0
Sep 08 2021 0.388 0.0155 4.16% 0.363 0.40 0.363 361,456


Your Recent History
USOTC
ITHUF
Ianthus Ca..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.