ITHUF

Ianthus Capital (PK) Historical Data

ITHUF Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 07 2021 0.3725 0.0174 4.9% 0.3612 0.3857 0.3451 291,072
Sep 06 2021 0.3551 0.00 +0.00% 0.347 0.37 0.3379 0
Sep 03 2021 0.3551 0.00 +0.00% 0.347 0.37 0.3379 0
Sep 03 2021 0.3551 0.0051 1.46% 0.347 0.37 0.3379 241,010
Sep 02 2021 0.35 0.00 +0.00% 0.34505 0.363 0.3071 0
Sep 02 2021 0.35 -0.0149 -4.08% 0.34505 0.363 0.3071 192,050
Sep 01 2021 0.3649 0.01135 3.21% 0.35655 0.3796 0.3341 238,013
Aug 31 2021 0.35355 0.00 +0.00% 0.35 0.38 0.334 0
Aug 31 2021 0.35355 0.00355 1.01% 0.35 0.38 0.334 541,063
Aug 30 2021 0.35 -0.0099 -2.75% 0.315 0.3541 0.28249 915,510
Aug 27 2021 0.3599 -0.0401 -10.03% 0.39 0.4295 0.2903 2,557,463
Aug 26 2021 0.40 -0.0051 -1.26% 0.407 0.4321 0.3731 1,879,668
Aug 25 2021 0.4051 0.0624 18.21% 0.35 0.4133 0.33 3,381,829
Aug 24 2021 0.3427 0.0581 20.41% 0.2835 0.3587 0.262 2,808,869
Aug 23 2021 0.2846 0.0742 35.27% 0.218 0.29 0.198 1,503,507
Aug 20 2021 0.2104 0.00 +0.00% 0.1845 0.2199 0.179 0
Aug 20 2021 0.2104 0.00895 4.44% 0.1845 0.2199 0.179 218,170
Aug 19 2021 0.201452 -0.02005 -9.05% 0.2104 0.235 0.1981 206,949
Aug 18 2021 0.2215 0.00 +0.00% 0.1845 0.23 0.1845 0
Aug 18 2021 0.2215 0.0065 3.02% 0.1845 0.23 0.1845 818,596
Aug 17 2021 0.215 0.005 2.38% 0.19 0.225 0.19 534,391
Aug 16 2021 0.21 0.01 5.0% 0.2038 0.21 0.1779 311,140
Aug 13 2021 0.20 0.00 +0.00% 0.1795 0.209 0.1795 0
Aug 13 2021 0.20 0.007 3.63% 0.1795 0.209 0.1795 478,573
Aug 12 2021 0.193 0.00 +0.00% 0.19 0.22 0.1667 0
Aug 12 2021 0.193 -0.01356 -6.57% 0.19 0.22 0.1667 409,347
Aug 11 2021 0.206561 0.00656 3.28% 0.2031 0.220983 0.188016 1,030,211
Aug 10 2021 0.20 0.00 +0.00% 0.178 0.2005 0.1629 0
Aug 10 2021 0.20 0.0225 12.68% 0.178 0.2005 0.1629 421,040
Aug 09 2021 0.1775 0.01046 6.26% 0.1609 0.18 0.1608 586,270
Aug 06 2021 0.16704 0.00 +0.00% 0.16795 0.1706 0.15445 0
Aug 06 2021 0.16704 0.00304 1.85% 0.16795 0.1706 0.15445 427,734
Aug 05 2021 0.164 -0.006 -3.53% 0.1706 0.1706 0.16 67,503
Aug 04 2021 0.17 -0.002 -1.16% 0.1611 0.175 0.1534 231,957
Aug 03 2021 0.172 0.00 +0.00% 0.1684 0.176 0.161 0
Aug 03 2021 0.172 0.00375 2.23% 0.1684 0.176 0.161 189,215
Aug 02 2021 0.16825 -0.00675 -3.86% 0.1775 0.1775 0.161 105,147
Jul 30 2021 0.175 0.0001 0.06% 0.1775 0.1775 0.161 155,781
Jul 29 2021 0.1749 0.00 +0.00% 0.1593 0.175 0.15732 0
Jul 29 2021 0.1749 0.0138 8.57% 0.1593 0.175 0.15732 68,368
Jul 28 2021 0.1611 -0.0076 -4.51% 0.1612 0.175 0.161 107,395
Jul 27 2021 0.1687 -0.0013 -0.76% 0.161 0.175 0.161 131,645
Jul 26 2021 0.17 0.0038 2.29% 0.1618 0.18 0.1618 135,919
Jul 23 2021 0.1662 0.0047 2.91% 0.1615 0.175 0.1611 140,568
Jul 22 2021 0.1615 0.00 +0.00% 0.153 0.1726 0.147 0
Jul 22 2021 0.1615 -0.0086 -5.06% 0.153 0.1726 0.147 227,920
Jul 21 2021 0.1701 0.0112 7.05% 0.156844 0.18 0.15 433,128
Jul 20 2021 0.1589 0.0019 1.21% 0.155 0.1631 0.14 227,189
Jul 19 2021 0.157 0.00 +0.00% 0.1555 0.1731 0.1413 0
Jul 19 2021 0.157 -0.0016 -1.01% 0.1555 0.1731 0.1413 210,793
Jul 16 2021 0.1586 -0.0024 -1.49% 0.16 0.17 0.1463 416,816
Jul 15 2021 0.161 -0.0069 -4.11% 0.1622 0.180026 0.16 261,315
Jul 14 2021 0.1679 0.0009 0.54% 0.16 0.176 0.16 138,428
Jul 13 2021 0.167 0.00 +0.00% 0.18 0.18 0.16 0
Jul 13 2021 0.167 0.006 3.73% 0.18 0.18 0.16 227,836
Jul 12 2021 0.161 0.00 +0.00% 0.17 0.1766 0.161 0
Jul 12 2021 0.161 -0.0095 -5.57% 0.17 0.1766 0.161 93,934
Jul 09 2021 0.1705 0.00 +0.00% 0.1762 0.18 0.167 0
Jul 09 2021 0.1705 -0.0027 -1.56% 0.1762 0.18 0.167 120,078
Jul 08 2021 0.1732 -0.0068 -3.78% 0.1665 0.18 0.16 155,162
Jul 07 2021 0.18 0.00 +0.00% 0.18 0.1841 0.1715 0
Jul 07 2021 0.18 -0.0015 -0.83% 0.18 0.1841 0.1715 125,609
Jul 06 2021 0.1815 0.0006 0.33% 0.1843 0.1846 0.1679 80,907
Jul 05 2021 0.1809 0.00 +0.00% 0.1775 0.1977 0.1775 0
Jul 02 2021 0.1809 0.00 +0.00% 0.1775 0.1977 0.1775 0
Jul 02 2021 0.1809 -0.004 -2.16% 0.1775 0.1977 0.1775 153,333
Jul 01 2021 0.1849 -0.0036 -1.91% 0.1764 0.189 0.1764 114,830
Jun 30 2021 0.1885 0.0035 1.89% 0.1907 0.193 0.176793 117,508
Jun 29 2021 0.185 0.00 +0.00% 0.185 0.197 0.175 0
Jun 29 2021 0.185 -0.0001 -0.05% 0.185 0.197 0.175 961,158


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.