IDW Media Holdings, Inc. (IDWM)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3700

-0.0125

(-3.27%)

At close: 10:53AM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,200
May 15, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	100
May 14, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
May 13, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
May 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
May 09, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
May 08, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	17,000
May 07, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	10,000
May 06, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
May 03, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	200
May 02, 2024	0.5200	0.5200	0.3500	0.4400	0.4400	2,400
May 01, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 29, 2024	0.3300	0.4100	0.3300	0.4100	0.4100	33,300
Apr 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 24, 2024	0.4100	0.4100	0.3900	0.3900	0.3900	18,500
Apr 23, 2024	0.3700	0.4100	0.3500	0.4100	0.4100	41,400
Apr 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 19, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	300
Apr 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 17, 2024	0.3600	0.4400	0.3600	0.3700	0.3700	900
Apr 16, 2024	0.4000	0.4000	0.3500	0.3500	0.3500	11,600
Apr 15, 2024	0.4000	0.4400	0.4000	0.4400	0.4400	10,400
Apr 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 11, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	3,800
Apr 10, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	15,200
Apr 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	18,100
Apr 08, 2024	0.4500	0.4700	0.4500	0.4500	0.4500	41,500
Apr 05, 2024	0.3100	0.4800	0.3100	0.4800	0.4800	600
Apr 04, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	400
Apr 03, 2024	0.4300	0.4400	0.3800	0.4000	0.4000	11,900
Apr 02, 2024	0.3900	0.4400	0.3900	0.4400	0.4400	2,800
Apr 01, 2024	0.3900	0.4100	0.3900	0.4000	0.4000	600
Mar 28, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 27, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Mar 26, 2024	0.4100	0.4400	0.4100	0.4200	0.4200	300
Mar 25, 2024	0.4200	0.4500	0.4200	0.4200	0.4200	700
Mar 22, 2024	0.4200	0.4400	0.4200	0.4300	0.4300	400
Mar 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
Mar 20, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	100
Mar 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	100
Mar 18, 2024	0.3600	0.4400	0.3600	0.4400	0.4400	15,800
Mar 15, 2024	0.3700	0.4500	0.3700	0.4500	0.4500	14,700
Mar 14, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	4,300
Mar 13, 2024	0.3500	0.3900	0.3500	0.3900	0.3900	4,000
Mar 12, 2024	0.4000	0.4000	0.3500	0.4000	0.4000	69,600
Mar 11, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	3,200
Mar 08, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 07, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 06, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	4,700
Mar 05, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,400
Mar 04, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	3,000
Mar 01, 2024	0.3400	0.4000	0.3400	0.4000	0.4000	38,000
Feb 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 28, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 27, 2024	0.3400	0.3600	0.3000	0.3500	0.3500	149,900
Feb 26, 2024	0.4300	0.4700	0.3000	0.3300	0.3300	253,400
Feb 23, 2024	0.5000	0.5000	0.4400	0.4500	0.4500	33,100
Feb 22, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	2,600
Feb 21, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 20, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	16,700
Feb 16, 2024	0.4700	0.5700	0.4700	0.5600	0.5600	176,700
Feb 15, 2024	0.4500	0.4500	0.4100	0.4100	0.4100	1,000
Feb 14, 2024	0.4700	0.4800	0.4500	0.4500	0.4500	7,600
Feb 13, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 12, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 09, 2024	0.4300	0.4800	0.4000	0.4300	0.4300	18,400
Feb 08, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	22,400
Feb 07, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	200
Feb 06, 2024	0.4000	0.4800	0.4000	0.4100	0.4100	48,600
Feb 05, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	500
Feb 02, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 01, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 31, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	200
Jan 30, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jan 29, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jan 26, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	600
Jan 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	200
Jan 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
Jan 19, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	25,100
Jan 18, 2024	0.6000	0.6000	0.4700	0.4700	0.4700	600
Jan 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	200
Jan 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 11, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	1,800
Jan 10, 2024	0.5200	0.5700	0.5200	0.5500	0.5500	40,400
Jan 09, 2024	0.4100	0.5200	0.4100	0.4900	0.4900	8,100
Jan 08, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	4,100
Jan 05, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 04, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	200
Jan 03, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	200
Jan 02, 2024	0.5100	0.5500	0.5100	0.5100	0.5100	39,400
Dec 29, 2023	0.4600	0.4600	0.4400	0.4400	0.4400	600
Dec 28, 2023	0.4500	0.4800	0.4500	0.4500	0.4500	6,500
Dec 27, 2023	0.4900	0.4900	0.4500	0.4500	0.4500	300
Dec 26, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Dec 22, 2023	0.4500	0.5000	0.4500	0.5000	0.5000	11,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,299.83+15.07(+0.07%)

S&P 5005,297.10-11.05(-0.21%)

DOW39,869.38-38.62(-0.10%)

CAD/USD0.7332-0.0013(-0.18%)

CRUDE OIL79.24+0.01(+0.01%)

Bitcoin CAD90,238.10-67.03(-0.07%)

IDW Media Holdings, Inc. (IDWM)

S&P/TSX
22,299.83
+15.07(+0.07%)

S&P 500
5,297.10
-11.05(-0.21%)

DOW
39,869.38
-38.62(-0.10%)

CAD/USD
0.7332
-0.0013(-0.18%)

CRUDE OIL
79.24
+0.01(+0.01%)

Bitcoin CAD
90,238.10
-67.03(-0.07%)