Ianthus Capital Holdings Inc (QB) Historical Data - ITHUF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Ianthus Capital Holdings Inc (QB) (ITHUF)
Ianthus Capital Holdings Inc (QB) (ITHUF) Historical

Ianthus Capital Holdings Inc (QB) (ITHUF)

0.0187

-0.0001

(-0.53%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0022	13.3333333333	0.0165	0.0192	0.0165	13253	0.0183802	CS
4	-0.0024	-11.3744075829	0.0211	0.0222	0.012	122210	0.01960438	CS
12	-0.0023	-10.9523809524	0.021	0.0299	0.012	176907	0.02085263	CS
26	-0.0024	-11.3744075829	0.0211	0.04	0.0115	283902	0.02551366	CS
52	0.0027	16.875	0.016	0.04	0.0085	275778	0.02270054	CS
156	-0.2063	-91.6888888889	0.225	0.4321	0.0085	246223	0.10848352	CS
260	-4.9773	-99.6257005604	4.996	5.13	0.0085	446248	0.59588134	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	0.0188	-0.0003	-1.57	0.0177	0.0188	0.0165	3200
1713994020	0.0191	0.0014	7.91	0.0166	0.0191	0.0165	10756
1713907740	0.0177	-0.0015	-7.81	0.0167	0.0188	0.0166	31614
1713821340	0.0191999	0.0003499	1.86	0.0165	0.0191999	0.0165	7701
1713561900	0.01885	0.00125	7.10	0.0165	0.01885	0.0165	12995
1713475500	0.0176	-0.0007	-3.83	0.0165	0.0176	0.0165	7071
1713389100	0.0183	0.0013	7.65	0.01535	0.0187	0.0132	142163
1713302940	0.017	-0.00235	-12.14	0.01935	0.01935	0.012	105712
1713216000	0.01935	-0.0004	-2.03	0.0185	0.0204	0.0185	58103
1712957160	0.01975	-0.00035	-1.74	0.01785	0.021	0.0151	67456
1712870760	0.0201	-0.0019	-8.64	0.0187	0.0201	0.0176	252001
1712784000	0.022	0	0.00	0.0208999	0.022	0.0187	59853
1712698140	0.022	0.003	15.79	0.019	0.022	0.0188	59579
1712611200	0.019	-0.0015	-7.32	0.0203	0.0222	0.019	103897
1712352000	0.0205	0	0.00	0.019	0.022	0.0134	271499
1712265780	0.0205	-0.0005	-2.38	0.0214999	0.0214999	0.019	101150
1712179500	0.021	0.0005	2.44	0.0193	0.021	0.018	192787
1712092980	0.0205	0.0025	13.89	0.0146	0.021	0.0146	379499
1712006940	0.018	-0.0011	-5.76	0.0211	0.0211	0.018	454951
1711660800	0.0191	-0.00165	-7.95	0.0199	0.021	0.018	111751
1711574580	0.02075	0.000725	3.62	0.0191999	0.0225	0.0191999	104931
1711488540	0.020025	0.002025	11.25	0.018	0.0225	0.018	142587
1711401600	0.018	-0.001	-5.26	0.017865	0.0191999	0.0151	129084
1711142880	0.019	0.0005	2.70	0.0161	0.0191999	0.0161	325852
1711056240	0.0185	-0.00025	-1.33	0.0161	0.019	0.0161	91602
1710970140	0.01875	0.00025	1.35	0.014226	0.019	0.014226	223979
1710883740	0.0185	0.00065	3.64	0.016	0.0185	0.0151	56097
1710796800	0.01785	0.00085	5.00	0.016	0.019	0.016	93623
1710537720	0.017	-0.002	-10.53	0.0164	0.019	0.015	25987
1710451740	0.019	0.0005	2.70	0.018	0.019	0.0149	219431
1710365340	0.0185	-0.000425	-2.25	0.0181	0.0191999	0.018	102241
1710278940	0.018925	-0.000175	-0.92	0.018485	0.0191999	0.018485	60763
1710192540	0.0191	-0.0001	-0.52	0.0181	0.0191999	0.0181	60319
1709936640	0.0191999	5.0E-5	0.26	0.0191	0.0191999	0.019	178836
1709850360	0.01915	5.0E-5	0.26	0.0191	0.0191999	0.0191	82867
1709764080	0.0191	-0.0009	-4.50	0.0191	0.0208999	0.0191	44217
1709677620	0.02	0.0008001	4.17	0.0191999	0.0214	0.0191	118663
1709590980	0.0191999	-0.0025	-11.52	0.0191999	0.0206	0.0191999	32849
1709332140	0.0217	0.0021	10.71	0.0191999	0.0219	0.0191999	139238
1709245440	0.0196	-0.0009	-4.39	0.0191	0.0219	0.0191	96236
1709159100	0.0205	0.0013001	6.77	0.0191999	0.022	0.0191	29551
1709072940	0.0191999	-0.00135	-6.57	0.0191	0.022	0.0191	25981
1708986360	0.02055	0.00085	4.31	0.0195	0.022	0.0191	117795
1708726800	0.0197	-0.0003	-1.50	0.021	0.022	0.0191	126914
1708640940	0.02	0	0.00	0.02	0.022	0.02	183808
1708554000	0.02	-0.001	-4.76	0.0206	0.0208	0.0191	56264
1708467600	0.021	0.0001001	0.48	0.0191	0.022	0.0191	62590
1708122180	0.0208999	-0.0011	-5.00	0.022	0.022	0.0191	74135
1708036140	0.022	0.0016	7.84	0.0228	0.0228	0.019	182559
1707949620	0.0204	0.0004	2.00	0.0235	0.0235	0.019	733440
1707863340	0.02	-0.008	-28.57	0.026	0.0265	0.02	1725247
1707776940	0.028	0.002	7.69	0.0234	0.0299	0.0234	57510
1707517200	0.026	0.0007	2.77	0.0225	0.0288	0.0225	79018
1707431280	0.0253	0.0016	6.75	0.0225	0.0264	0.0225	73309
1707344940	0.0237	-0.00065	-2.67	0.0239	0.0253	0.0225	207838
1707258480	0.02435	-0.00115	-4.51	0.0228	0.0254999	0.02	158492
1707172140	0.0254999	0.0006999	2.82	0.0217	0.0254999	0.0217	485477
1706912580	0.0248	-0.0001	-0.40	0.021	0.027	0.021	1117552
1706826540	0.0248999	-0.0041	-14.14	0.0298	0.0298	0.023	474766
1706740140	0.029	0.0015	5.45	0.0266	0.0298	0.023	509291
1706653320	0.0275	-0.001	-3.51	0.024663	0.03	0.0246	25583
1706567340	0.0285	0.0019	7.14	0.02435	0.0299	0.0227	382548
1706307780	0.0266	-0.0025	-8.59	0.027	0.03	0.0224	927738

Ianthus Capital (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions