OTC Markets OTCQB - Delayed Quote USD

iAnthus Capital Holdings, Inc. (ITHUF)

0.0070

0.0000

(0.00%)

At close: January 23 at 7:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0060	0.0070	0.0060	0.0070	0.0070	1,616,800
Jan 23, 2025	0.0060	0.0070	0.0050	0.0070	0.0070	82,000
Jan 22, 2025	0.0060	0.0060	0.0050	0.0050	0.0050	627,300
Jan 21, 2025	0.0060	0.0070	0.0050	0.0060	0.0060	137,200
Jan 17, 2025	0.0040	0.0070	0.0040	0.0050	0.0050	1,042,200
Jan 16, 2025	0.0040	0.0070	0.0040	0.0070	0.0070	159,100
Jan 15, 2025	0.0060	0.0070	0.0050	0.0060	0.0060	80,900
Jan 14, 2025	0.0050	0.0060	0.0050	0.0060	0.0060	85,500
Jan 13, 2025	0.0060	0.0070	0.0050	0.0070	0.0070	16,600
Jan 10, 2025	0.0050	0.0060	0.0050	0.0060	0.0060	41,700
Jan 8, 2025	0.0050	0.0060	0.0050	0.0060	0.0060	408,300
Jan 7, 2025	0.0040	0.0060	0.0040	0.0060	0.0060	22,100
Jan 6, 2025	0.0040	0.0060	0.0040	0.0060	0.0060	51,600
Jan 3, 2025	0.0040	0.0060	0.0040	0.0060	0.0060	357,100
Jan 2, 2025	0.0050	0.0050	0.0040	0.0040	0.0040	602,300
Dec 31, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	106,300
Dec 30, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	786,500
Dec 27, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	206,200
Dec 26, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	25,000
Dec 24, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	51,700
Dec 23, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	190,500
Dec 20, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	90,200
Dec 19, 2024	0.0050	0.0060	0.0040	0.0040	0.0040	33,200
Dec 18, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	839,800
Dec 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	116,900
Dec 16, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	1,105,600
Dec 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	22,200
Dec 12, 2024	0.0050	0.0070	0.0050	0.0060	0.0060	117,600
Dec 11, 2024	0.0060	0.0070	0.0050	0.0050	0.0050	780,600
Dec 10, 2024	0.0080	0.0080	0.0040	0.0060	0.0060	43,700
Dec 9, 2024	0.0050	0.0080	0.0040	0.0080	0.0080	2,059,800
Dec 6, 2024	0.0040	0.0050	0.0030	0.0050	0.0050	858,700
Dec 5, 2024	0.0050	0.0060	0.0040	0.0050	0.0050	1,465,900
Dec 4, 2024	0.0060	0.0090	0.0050	0.0050	0.0050	411,100
Dec 3, 2024	0.0060	0.0080	0.0040	0.0060	0.0060	564,700
Dec 2, 2024	0.0050	0.0060	0.0040	0.0050	0.0050	2,394,800
Nov 29, 2024	0.0030	0.0050	0.0030	0.0050	0.0050	60,600
Nov 27, 2024	0.0040	0.0060	0.0040	0.0050	0.0050	63,200
Nov 26, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	975,900
Nov 25, 2024	0.0060	0.0060	0.0040	0.0050	0.0050	627,800
Nov 22, 2024	0.0070	0.0070	0.0050	0.0060	0.0060	1,766,400
Nov 21, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	306,100
Nov 20, 2024	0.0070	0.0070	0.0050	0.0060	0.0060	114,100
Nov 19, 2024	0.0060	0.0070	0.0050	0.0060	0.0060	47,600
Nov 18, 2024	0.0060	0.0070	0.0050	0.0060	0.0060	84,700
Nov 15, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	145,700
Nov 14, 2024	0.0070	0.0070	0.0060	0.0070	0.0070	33,400
Nov 13, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	66,600
Nov 12, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	57,900
Nov 11, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	229,500
Nov 8, 2024	0.0070	0.0070	0.0060	0.0070	0.0070	62,800
Nov 7, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	125,900
Nov 6, 2024	0.0090	0.0090	0.0070	0.0080	0.0080	585,300
Nov 5, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	123,700
Nov 4, 2024	0.0070	0.0090	0.0070	0.0090	0.0090	199,300
Nov 1, 2024	0.0080	0.0100	0.0080	0.0090	0.0090	249,500
Oct 31, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	65,800
Oct 30, 2024	0.0080	0.0100	0.0080	0.0090	0.0090	347,400
Oct 29, 2024	0.0090	0.0100	0.0080	0.0090	0.0090	218,800
Oct 28, 2024	0.0080	0.0100	0.0080	0.0090	0.0090	177,100
Oct 25, 2024	0.0100	0.0100	0.0080	0.0090	0.0090	212,300
Oct 24, 2024	0.0090	0.0100	0.0080	0.0090	0.0090	1,139,000
Oct 23, 2024	0.0080	0.0100	0.0080	0.0100	0.0100	66,100
Oct 22, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	597,900
Oct 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	38,000
Oct 18, 2024	0.0100	0.0100	0.0080	0.0090	0.0090	64,600
Oct 17, 2024	0.0080	0.0110	0.0080	0.0090	0.0090	459,500
Oct 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	137,600
Oct 15, 2024	0.0090	0.0100	0.0080	0.0090	0.0090	347,600
Oct 14, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	444,700
Oct 11, 2024	0.0090	0.0110	0.0090	0.0110	0.0110	9,400
Oct 10, 2024	0.0090	0.0110	0.0090	0.0110	0.0110	39,900
Oct 9, 2024	0.0100	0.0110	0.0090	0.0100	0.0100	58,100
Oct 8, 2024	0.0110	0.0110	0.0090	0.0110	0.0110	58,700
Oct 7, 2024	0.0110	0.0110	0.0090	0.0110	0.0110	121,800
Oct 4, 2024	0.0080	0.0110	0.0080	0.0100	0.0100	60,300
Oct 3, 2024	0.0090	0.0110	0.0090	0.0100	0.0100	14,500
Oct 2, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	138,500
Oct 1, 2024	0.0110	0.0110	0.0080	0.0100	0.0100	296,000
Sep 30, 2024	0.0090	0.0130	0.0090	0.0110	0.0110	88,900
Sep 27, 2024	0.0090	0.0130	0.0090	0.0120	0.0120	339,300
Sep 26, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	271,300
Sep 25, 2024	0.0100	0.0130	0.0100	0.0130	0.0130	156,300
Sep 24, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	407,700
Sep 23, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	64,500
Sep 20, 2024	0.0130	0.0130	0.0100	0.0110	0.0110	197,300
Sep 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	52,300
Sep 18, 2024	0.0100	0.0130	0.0100	0.0130	0.0130	61,600
Sep 17, 2024	0.0100	0.0130	0.0100	0.0130	0.0130	27,300
Sep 16, 2024	0.0150	0.0150	0.0090	0.0120	0.0120	558,300
Sep 13, 2024	0.0130	0.0130	0.0110	0.0130	0.0130	28,700
Sep 12, 2024	0.0120	0.0140	0.0110	0.0130	0.0130	162,000
Sep 11, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	50,500
Sep 10, 2024	0.0110	0.0130	0.0110	0.0120	0.0120	39,700
Sep 9, 2024	0.0120	0.0130	0.0110	0.0120	0.0120	93,400
Sep 6, 2024	0.0130	0.0150	0.0110	0.0120	0.0120	164,900
Sep 5, 2024	0.0110	0.0150	0.0110	0.0130	0.0130	404,900
Sep 4, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	112,100
Sep 3, 2024	0.0120	0.0140	0.0120	0.0140	0.0140	17,900
Aug 30, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	19,500
Aug 29, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	24,100
Aug 28, 2024	0.0150	0.0150	0.0130	0.0140	0.0140	48,400
Aug 27, 2024	0.0190	0.0190	0.0130	0.0150	0.0150	87,700
Aug 26, 2024	0.0120	0.0150	0.0120	0.0150	0.0150	154,600
Aug 23, 2024	0.0120	0.0150	0.0120	0.0150	0.0150	99,100
Aug 22, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	35,400
Aug 21, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	358,800
Aug 20, 2024	0.0130	0.0150	0.0120	0.0150	0.0150	92,100
Aug 19, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	50,900
Aug 16, 2024	0.0150	0.0150	0.0130	0.0140	0.0140	11,500
Aug 15, 2024	0.0150	0.0150	0.0110	0.0150	0.0150	101,200
Aug 14, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	526,100
Aug 13, 2024	0.0150	0.0150	0.0130	0.0140	0.0140	74,800
Aug 12, 2024	0.0110	0.0160	0.0110	0.0140	0.0140	274,300
Aug 9, 2024	0.0110	0.0150	0.0110	0.0130	0.0130	39,100
Aug 8, 2024	0.0180	0.0180	0.0110	0.0150	0.0150	563,500
Aug 7, 2024	0.0160	0.0180	0.0110	0.0110	0.0110	153,900
Aug 6, 2024	0.0180	0.0180	0.0140	0.0170	0.0170	27,000
Aug 5, 2024	0.0180	0.0180	0.0120	0.0170	0.0170	321,900
Aug 2, 2024	0.0160	0.0170	0.0160	0.0160	0.0160	47,700
Aug 1, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	54,800
Jul 31, 2024	0.0120	0.0160	0.0120	0.0160	0.0160	28,000
Jul 30, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	7,700
Jul 29, 2024	0.0160	0.0160	0.0120	0.0160	0.0160	51,200
Jul 26, 2024	0.0170	0.0170	0.0130	0.0170	0.0170	92,800
Jul 25, 2024	0.0150	0.0160	0.0120	0.0160	0.0160	115,200
Jul 24, 2024	0.0120	0.0170	0.0120	0.0170	0.0170	10,400
Jul 23, 2024	0.0120	0.0180	0.0120	0.0180	0.0180	786,100
Jul 22, 2024	0.0120	0.0170	0.0120	0.0150	0.0150	154,900
Jul 19, 2024	0.0200	0.0200	0.0110	0.0170	0.0170	641,700
Jul 18, 2024	0.0150	0.0200	0.0150	0.0180	0.0180	267,200
Jul 17, 2024	0.0160	0.0180	0.0150	0.0150	0.0150	63,600
Jul 16, 2024	0.0180	0.0180	0.0150	0.0150	0.0150	303,600
Jul 15, 2024	0.0180	0.0190	0.0180	0.0180	0.0180	85,800
Jul 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	16,900
Jul 11, 2024	0.0210	0.0210	0.0170	0.0180	0.0180	107,800
Jul 10, 2024	0.0200	0.0200	0.0180	0.0200	0.0200	30,200
Jul 9, 2024	0.0220	0.0220	0.0170	0.0200	0.0200	9,900
Jul 8, 2024	0.0170	0.0220	0.0170	0.0200	0.0200	27,300
Jul 5, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	38,400
Jul 3, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	16,200
Jul 2, 2024	0.0180	0.0200	0.0170	0.0170	0.0170	79,800
Jul 1, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	14,000
Jun 28, 2024	0.0170	0.0200	0.0170	0.0200	0.0200	87,600
Jun 27, 2024	0.0190	0.0190	0.0170	0.0190	0.0190	13,300
Jun 26, 2024	0.0150	0.0190	0.0150	0.0180	0.0180	37,400
Jun 25, 2024	0.0170	0.0190	0.0160	0.0170	0.0170	101,300
Jun 24, 2024	0.0150	0.0180	0.0150	0.0170	0.0170	44,400
Jun 21, 2024	0.0150	0.0180	0.0150	0.0170	0.0170	3,800
Jun 20, 2024	0.0150	0.0180	0.0150	0.0180	0.0180	42,100
Jun 18, 2024	0.0150	0.0180	0.0150	0.0180	0.0180	56,800
Jun 17, 2024	0.0170	0.0190	0.0150	0.0180	0.0180	23,900
Jun 14, 2024	0.0150	0.0190	0.0150	0.0170	0.0170	50,700
Jun 13, 2024	0.0150	0.0180	0.0150	0.0170	0.0170	113,500
Jun 12, 2024	0.0150	0.0180	0.0150	0.0180	0.0180	23,100
Jun 11, 2024	0.0150	0.0180	0.0150	0.0180	0.0180	54,300
Jun 10, 2024	0.0160	0.0180	0.0150	0.0170	0.0170	427,100
Jun 7, 2024	0.0160	0.0170	0.0160	0.0160	0.0160	13,800
Jun 6, 2024	0.0160	0.0170	0.0150	0.0170	0.0170	23,800
Jun 5, 2024	0.0150	0.0180	0.0150	0.0170	0.0170	10,300
Jun 4, 2024	0.0150	0.0200	0.0150	0.0180	0.0180	22,000
Jun 3, 2024	0.0190	0.0200	0.0170	0.0190	0.0190	134,200
May 31, 2024	0.0200	0.0200	0.0170	0.0200	0.0200	40,300
May 30, 2024	0.0190	0.0200	0.0180	0.0200	0.0200	44,000
May 29, 2024	0.0190	0.0200	0.0180	0.0190	0.0190	35,000
May 28, 2024	0.0170	0.0200	0.0170	0.0190	0.0190	58,900
May 24, 2024	0.0180	0.0200	0.0170	0.0200	0.0200	15,300
May 23, 2024	0.0190	0.0190	0.0170	0.0190	0.0190	57,800
May 22, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	79,100
May 21, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	71,600
May 20, 2024	0.0180	0.0190	0.0170	0.0190	0.0190	62,300
May 17, 2024	0.0170	0.0190	0.0170	0.0180	0.0180	19,300
May 16, 2024	0.0180	0.0190	0.0170	0.0190	0.0190	75,300
May 15, 2024	0.0190	0.0200	0.0160	0.0180	0.0180	97,400
May 14, 2024	0.0170	0.0190	0.0160	0.0190	0.0190	60,300
May 13, 2024	0.0190	0.0190	0.0140	0.0170	0.0170	87,700
May 10, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	77,400
May 9, 2024	0.0190	0.0200	0.0180	0.0180	0.0180	106,600
May 8, 2024	0.0190	0.0210	0.0180	0.0200	0.0200	5,400
May 7, 2024	0.0180	0.0220	0.0180	0.0210	0.0210	87,400
May 6, 2024	0.0220	0.0220	0.0180	0.0200	0.0200	82,500
May 3, 2024	0.0180	0.0220	0.0180	0.0220	0.0220	62,400
May 2, 2024	0.0190	0.0220	0.0180	0.0220	0.0220	311,800
May 1, 2024	0.0180	0.0270	0.0150	0.0190	0.0190	318,900
Apr 30, 2024	0.0170	0.0220	0.0170	0.0220	0.0220	363,600
Apr 29, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	28,700
Apr 26, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	89,600
Apr 25, 2024	0.0180	0.0190	0.0170	0.0190	0.0190	3,200
Apr 24, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	10,800
Apr 23, 2024	0.0170	0.0190	0.0170	0.0180	0.0180	31,600
Apr 22, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	7,700
Apr 19, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	13,000
Apr 18, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	7,100
Apr 17, 2024	0.0150	0.0190	0.0130	0.0180	0.0180	142,200
Apr 16, 2024	0.0190	0.0190	0.0120	0.0170	0.0170	105,700
Apr 15, 2024	0.0190	0.0200	0.0190	0.0190	0.0190	58,100
Apr 12, 2024	0.0180	0.0210	0.0150	0.0200	0.0200	67,500
Apr 11, 2024	0.0190	0.0200	0.0180	0.0200	0.0200	252,000
Apr 10, 2024	0.0210	0.0220	0.0190	0.0220	0.0220	59,900
Apr 9, 2024	0.0190	0.0220	0.0190	0.0220	0.0220	59,600
Apr 8, 2024	0.0200	0.0220	0.0190	0.0190	0.0190	103,900
Apr 5, 2024	0.0190	0.0220	0.0130	0.0210	0.0210	271,500
Apr 4, 2024	0.0220	0.0220	0.0190	0.0210	0.0210	101,200
Apr 3, 2024	0.0190	0.0210	0.0180	0.0210	0.0210	192,800
Apr 2, 2024	0.0150	0.0210	0.0150	0.0210	0.0210	379,500
Apr 1, 2024	0.0210	0.0210	0.0180	0.0180	0.0180	455,000
Mar 28, 2024	0.0200	0.0210	0.0180	0.0190	0.0190	111,800
Mar 27, 2024	0.0190	0.0230	0.0190	0.0210	0.0210	104,900
Mar 26, 2024	0.0180	0.0230	0.0180	0.0200	0.0200	142,600
Mar 25, 2024	0.0180	0.0190	0.0150	0.0180	0.0180	129,100
Mar 22, 2024	0.0160	0.0190	0.0160	0.0190	0.0190	325,900
Mar 21, 2024	0.0160	0.0190	0.0160	0.0190	0.0190	91,600
Mar 20, 2024	0.0140	0.0190	0.0140	0.0190	0.0190	224,000
Mar 19, 2024	0.0160	0.0190	0.0150	0.0190	0.0190	56,100
Mar 18, 2024	0.0160	0.0190	0.0160	0.0180	0.0180	93,600
Mar 15, 2024	0.0160	0.0190	0.0150	0.0170	0.0170	26,000
Mar 14, 2024	0.0180	0.0190	0.0150	0.0190	0.0190	219,400
Mar 13, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	102,200
Mar 12, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	60,300
Mar 11, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	60,300
Mar 8, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	178,800
Mar 7, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	82,900
Mar 6, 2024	0.0190	0.0210	0.0190	0.0190	0.0190	44,200
Mar 5, 2024	0.0190	0.0210	0.0190	0.0200	0.0200	118,700
Mar 4, 2024	0.0190	0.0210	0.0190	0.0190	0.0190	32,800
Mar 1, 2024	0.0190	0.0220	0.0190	0.0220	0.0220	139,200
Feb 29, 2024	0.0190	0.0220	0.0190	0.0200	0.0200	96,200
Feb 28, 2024	0.0190	0.0220	0.0190	0.0210	0.0210	29,600
Feb 27, 2024	0.0190	0.0220	0.0190	0.0190	0.0190	26,000
Feb 26, 2024	0.0200	0.0220	0.0190	0.0210	0.0210	117,800
Feb 23, 2024	0.0210	0.0220	0.0190	0.0200	0.0200	126,900
Feb 22, 2024	0.0200	0.0220	0.0200	0.0200	0.0200	183,800
Feb 21, 2024	0.0210	0.0210	0.0190	0.0200	0.0200	56,300
Feb 20, 2024	0.0190	0.0220	0.0190	0.0210	0.0210	62,600
Feb 16, 2024	0.0220	0.0220	0.0190	0.0210	0.0210	74,100
Feb 15, 2024	0.0230	0.0230	0.0190	0.0220	0.0220	182,600
Feb 14, 2024	0.0240	0.0240	0.0190	0.0200	0.0200	733,400
Feb 13, 2024	0.0260	0.0270	0.0200	0.0200	0.0200	1,725,200
Feb 12, 2024	0.0230	0.0300	0.0230	0.0280	0.0280	57,500
Feb 9, 2024	0.0230	0.0290	0.0230	0.0260	0.0260	79,000
Feb 8, 2024	0.0230	0.0260	0.0230	0.0250	0.0250	73,300
Feb 7, 2024	0.0240	0.0250	0.0230	0.0240	0.0240	207,800
Feb 6, 2024	0.0230	0.0260	0.0200	0.0240	0.0240	158,500
Feb 5, 2024	0.0220	0.0260	0.0220	0.0260	0.0260	485,500
Feb 2, 2024	0.0210	0.0270	0.0210	0.0250	0.0250	1,117,600
Feb 1, 2024	0.0300	0.0300	0.0230	0.0250	0.0250	474,800
Jan 31, 2024	0.0270	0.0300	0.0230	0.0290	0.0290	509,300
Jan 30, 2024	0.0250	0.0300	0.0250	0.0280	0.0280	25,600
Jan 29, 2024	0.0240	0.0300	0.0230	0.0290	0.0290	382,500
Jan 26, 2024	0.0270	0.0300	0.0220	0.0270	0.0270	927,700
Jan 25, 2024	0.0280	0.0330	0.0280	0.0290	0.0290	132,600

TGIFF 1933 Industries Inc.

0.0039

-7.14%

4HV0.BE Maple Leaf Green World Inc. R

0.0285

0.00%

4HV0.MU Maple Leaf Green World Inc

0.0275

0.00%

MPXOF MPX International Corporation

0.0001

0.00%

DXBRF BellRock Brands Inc.

0.0001

0.00%

MGW.CN Maple Leaf Green World Inc.

0.0450

+12.50%

THCBF THC Biomed Intl Ltd.

0.0010

0.00%

TLLTF TILT Holdings Inc.

0.0080

0.00%

CNTMF Cansortium Inc.

0.0720

-2.70%

CBWTF Auxly Cannabis Group Inc.

0.0350

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

iAnthus Capital Holdings, Inc. (ITHUF)

Related Tickers