Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Idw Media Holdings Inc (OP: IDWM )

0.3400 -0.0150 (-4.23%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2024 0.4100 13 +0.02(+5.13%)
Apr 24, 2024 0.3900 17 -0.02(-4.88%)
Apr 23, 2024 0.3700 0.4100 0.3500 0.4100 41,389 +0.04(+10.78%)
Apr 19, 2024 0.3701 0 -0.00(-0.24%)
Apr 17, 2024 0.3710 0 +0.02(+5.40%)
Apr 16, 2024 0.4000 0.4000 0.3520 0.3520 11,617 -0.08(-19.08%)
Apr 15, 2024 0.4000 0.4350 0.3980 0.4350 10,419 +0.04(+11.54%)
Apr 11, 2024 0.3900 107 +0.01(+2.63%)
Apr 10, 2024 0.3900 0.4000 0.3800 0.3800 15,162 -0.02(-4.33%)
Apr 09, 2024 0.4010 0.4010 0.3972 0.3972 18,138 -0.05(-11.73%)
Apr 08, 2024 0.4500 0.4700 0.4499 0.4500 41,521 -0.03(-6.25%)
Apr 05, 2024 0.3134 0.4800 0.3134 0.4800 622 +0.04(+9.09%)
Apr 04, 2024 0.4400 0.4400 0.4400 0.4400 409 +0.04(+10.55%)
Apr 03, 2024 0.4325 0.4400 0.3800 0.3980 11,941 -0.04(-9.55%)
Apr 02, 2024 0.3900 0.4400 0.3900 0.4400 2,789 +0.04(+10.00%)
Apr 01, 2024 0.4075 0.4075 0.3900 0.4000 630 -0.02(-5.33%)
Mar 27, 2024 0.4225 29 +0.00(+0.00%)
Mar 26, 2024 0.4080 0.4350 0.4080 0.4225 300 +0.00(+0.60%)
Mar 25, 2024 0.4195 0.4500 0.4150 0.4200 707 -0.01(-2.21%)
Mar 22, 2024 0.4212 0.4389 0.4212 0.4295 403 +0.05(+14.02%)
Mar 21, 2024 0.3767 0.3767 0.3767 0.3767 507 -0.05(-12.19%)
Mar 20, 2024 0.4290 0.4290 0.4290 0.4290 100 +0.00(+0.02%)
Mar 19, 2024 0.4289 0.4289 0.4289 0.4289 100 -0.01(-2.52%)
Mar 18, 2024 0.3600 0.4400 0.3600 0.4400 15,754 -0.01(-2.20%)
Mar 15, 2024 0.3701 0.4499 0.3701 0.4499 14,669 +0.04(+9.76%)
Mar 14, 2024 0.4099 0.4099 0.3999 0.4099 4,277 +0.02(+5.02%)
Mar 13, 2024 0.3850 0.3903 0.3500 0.3903 4,020 -0.01(-2.18%)
Mar 12, 2024 0.4000 0.4000 0.3520 0.3990 69,643 -0.02(-5.00%)
Mar 11, 2024 0.4240 0.4240 0.4200 0.4200 3,206 +0.00(+0.00%)
Mar 06, 2024 0.4200 0 +0.02(+5.00%)
Mar 05, 2024 0.4000 0.4000 0.4000 0.4000 4,370 +0.00(+0.00%)
Mar 04, 2024 0.4100 0.4100 0.4000 0.4000 3,023 +0.00(+0.00%)
Mar 01, 2024 0.3430 0.4000 0.3430 0.4000 37,985 +0.05(+14.29%)
Feb 27, 2024 0.3500 121 +0.02(+5.74%)
Feb 26, 2024 0.4300 0.4655 0.3010 0.3310 253,433 -0.12(-26.44%)
Feb 23, 2024 0.5000 0.5000 0.4400 0.4500 33,063 -0.05(-10.89%)
Feb 22, 2024 0.4960 0.5050 0.4960 0.5050 2,614 +0.10(+23.17%)
Feb 20, 2024 0.4100 1 -0.15(-26.65%)
Feb 16, 2024 0.4650 0.5750 0.4650 0.5590 176,652 +0.15(+36.34%)
Feb 15, 2024 0.4458 0.4458 0.4100 0.4100 1,003 -0.04(-7.87%)
Feb 14, 2024 0.4729 0.4777 0.4450 0.4450 7,582 +0.02(+3.49%)
Feb 09, 2024 0.4300 37 -0.07(-14.00%)
Feb 08, 2024 0.4900 0.5000 0.4900 0.5000 22,380 +0.00(+0.00%)
Feb 07, 2024 0.5000 0.5000 0.5000 0.5000 195 +0.09(+21.95%)
Feb 06, 2024 0.4001 0.4800 0.4001 0.4100 48,569 -0.10(-19.61%)
Feb 05, 2024 0.5100 0.5100 0.5100 0.5100 475 +0.09(+21.43%)
Jan 31, 2024 0.4200 23 -0.07(-14.29%)
Jan 26, 2024 0.4900 1 -0.01(-1.01%)
Jan 24, 2024 0.4950 2 +0.09(+23.72%)
Jan 22, 2024 0.4001 0 -0.02(-4.76%)
Jan 19, 2024 0.4061 0.4201 0.4061 0.4201 25,064 -0.04(-9.66%)
Jan 18, 2024 0.6000 0.6000 0.4650 0.4650 628 +0.06(+14.53%)
Jan 17, 2024 0.4060 0.4060 0.4060 0.4060 160 -0.14(-26.18%)
Jan 11, 2024 0.5500 20 +0.00(+0.00%)
Jan 10, 2024 0.5200 0.5660 0.5200 0.5500 40,420 +0.06(+12.82%)
Jan 09, 2024 0.4060 0.5200 0.4060 0.4875 8,053 +0.08(+18.90%)
Jan 08, 2024 0.4100 0.4100 0.4100 0.4100 4,100 -0.02(-5.57%)
Jan 04, 2024 0.4342 10 -0.01(-1.76%)
Jan 03, 2024 0.4420 0.4420 0.4420 0.4420 229 -0.07(-13.33%)
Jan 02, 2024 0.5100 0.5500 0.5100 0.5100 39,370 +0.07(+15.88%)
Dec 29, 2023 0.4600 0.4600 0.4401 0.4401 558 -0.01(-2.20%)
Dec 28, 2023 0.4510 0.4800 0.4500 0.4500 6,505 +0.00(+0.90%)
Dec 27, 2023 0.4940 0.4940 0.4460 0.4460 260 +0.00(+0.00%)
Dec 26, 2023 0.4460 0.4460 0.4460 0.4460 966 -0.05(-9.90%)
Dec 22, 2023 0.4460 0.4950 0.4460 0.4950 11,679 +0.05(+10.99%)
Dec 20, 2023 0.4460 20 +0.02(+4.94%)
Dec 19, 2023 0.4250 0.4250 0.4250 0.4250 300 +0.02(+3.66%)
Dec 18, 2023 0.4250 0.4250 0.4100 0.4100 13,610 -0.02(-3.53%)
Dec 14, 2023 0.4250 30 +0.01(+1.19%)
Dec 13, 2023 0.4200 0.4200 0.4200 0.4200 1,200 -0.05(-10.64%)
Dec 12, 2023 0.4750 0.4750 0.4000 0.4700 6,700 +0.02(+4.44%)
Dec 11, 2023 0.4500 0.4500 0.4500 0.4500 14,569 -0.03(-6.74%)
Dec 08, 2023 0.5000 0.5000 0.4500 0.4825 4,725 -0.02(-3.50%)
Dec 07, 2023 0.4795 0.5000 0.4795 0.5000 285 +0.07(+16.33%)
Dec 06, 2023 0.4795 0.4795 0.4298 0.4298 709 +0.00(+1.13%)
Dec 05, 2023 0.4075 0.4250 0.4075 0.4250 4,800 +0.02(+5.99%)
Dec 04, 2023 0.4010 0.4010 0.4010 0.4010 2,328 -0.11(-21.37%)
Nov 30, 2023 0.5100 0 +0.04(+9.68%)
Nov 29, 2023 0.4700 0.5125 0.4650 0.4650 3,605 +0.04(+8.77%)
Nov 28, 2023 0.4000 0.4275 0.3965 0.4275 7,173 -0.05(-10.94%)
Nov 21, 2023 0.4800 8 -0.03(-5.88%)
Nov 15, 2023 0.5100 130 +0.06(+13.33%)
Nov 13, 2023 0.4500 71 +0.03(+7.14%)
Nov 10, 2023 0.6000 0.6000 0.4200 0.4200 1,727 -0.11(-20.00%)
Nov 09, 2023 0.4200 0.5250 0.4200 0.5250 642 +0.02(+2.94%)
Nov 06, 2023 0.5100 4 +0.01(+2.00%)
Nov 02, 2023 0.5000 5 -0.08(-13.79%)
Nov 01, 2023 0.5800 0.5800 0.5800 0.5800 255 +0.02(+3.57%)
Oct 31, 2023 0.5200 0.5600 0.4800 0.5600 1,641 +0.03(+5.66%)
Oct 30, 2023 0.5200 0.5600 0.5200 0.5300 1,408 +0.06(+11.58%)
Oct 26, 2023 0.4750 50 -0.12(-20.83%)
Oct 25, 2023 0.4300 0.6000 0.4300 0.6000 7,123 +0.04(+7.62%)
Oct 24, 2023 0.4300 0.5575 0.4300 0.5575 6,085 +0.04(+8.25%)
Oct 19, 2023 0.5150 0 -0.04(-7.62%)
Oct 18, 2023 0.5575 0.5575 0.5575 0.5575 101 +0.08(+16.15%)
Oct 17, 2023 0.4800 0.4800 0.4800 0.4800 6,501 -0.02(-4.00%)
Oct 16, 2023 0.4800 0.5000 0.4800 0.5000 5,088 +0.00(+0.00%)
Oct 12, 2023 0.5000 0 -0.04(-7.41%)
Oct 11, 2023 0.5400 0.5400 0.5400 0.5400 24,000 -0.01(-1.82%)
Oct 10, 2023 0.4000 0.5500 0.4000 0.5500 267 +0.00(+0.00%)
Oct 09, 2023 0.5500 0.5500 0.5500 0.5500 100 +0.15(+37.50%)
Oct 06, 2023 0.4000 0.4000 0.4000 0.4000 100,002 -0.05(-11.11%)
Oct 05, 2023 0.4500 0.4800 0.4500 0.4500 50,006 -0.11(-20.00%)
Oct 04, 2023 0.5625 0.5625 0.5625 0.5625 100 -0.04(-6.25%)
Oct 03, 2023 0.6000 0.6063 0.6000 0.6000 15,708 +0.00(+0.00%)
Oct 02, 2023 0.6000 0.6000 0.6000 0.6000 1,680 +0.00(+0.00%)
Sep 29, 2023 0.6000 0.6000 0.6000 0.6000 21,000 +0.00(+0.00%)
Sep 28, 2023 0.6000 0.6000 0.6000 0.6000 18,001 +0.07(+13.21%)
Sep 27, 2023 0.4600 0.5400 0.4600 0.5300 81,381 +0.01(+2.40%)
Sep 25, 2023 0.5176 0 -0.08(-13.73%)
Sep 21, 2023 0.6000 3 +0.09(+17.65%)
Sep 20, 2023 0.5250 0.5250 0.4620 0.5100 10,952 -0.02(-3.77%)
Sep 18, 2023 0.5300 13 +0.00(+0.00%)
Sep 12, 2023 0.5300 0 -0.02(-3.64%)
Sep 11, 2023 0.5300 0.5500 0.5300 0.5500 787 +0.01(+1.85%)
Sep 08, 2023 0.5300 0.5400 0.5300 0.5400 2,104 +0.01(+1.89%)
Sep 07, 2023 0.5300 0.5300 0.5300 0.5300 420 -0.01(-1.85%)
Sep 06, 2023 0.4500 0.5700 0.4500 0.5400 4,349 +0.01(+1.89%)
Sep 05, 2023 0.5350 0.5350 0.5100 0.5300 57,949 +0.01(+1.92%)
Sep 01, 2023 0.5413 0.5413 0.5200 0.5200 77,770 -0.07(-11.86%)
Aug 30, 2023 0.5900 92 -0.01(-1.67%)
Aug 28, 2023 0.6000 10 -0.05(-7.69%)
Aug 23, 2023 0.6500 41 +0.10(+18.18%)
Aug 22, 2023 0.5500 0.5500 0.5500 0.5500 111 +0.00(+0.00%)
Aug 21, 2023 0.6000 0.6500 0.5500 0.5500 3,177 -0.01(-2.65%)
Aug 18, 2023 0.5200 0.6000 0.5200 0.5650 18,378 +0.04(+8.65%)
Aug 16, 2023 0.5200 10 -0.02(-2.80%)
Aug 15, 2023 0.5200 0.5350 0.5200 0.5350 1,872 -0.02(-2.73%)
Aug 14, 2023 0.5500 0.5500 0.5500 0.5500 115 +0.01(+1.85%)
Aug 10, 2023 0.5400 29 +0.02(+3.85%)
Aug 08, 2023 0.5200 40 +0.00(+0.00%)
Aug 03, 2023 0.5200 0 +0.00(+0.00%)
Aug 02, 2023 0.5200 0.5200 0.5200 0.5200 310 +0.00(+0.00%)
Jul 31, 2023 0.5200 36 +0.00(+0.00%)
Jul 28, 2023 0.5250 0.6028 0.5200 0.5200 4,899 -0.08(-12.81%)
Jul 27, 2023 0.5350 0.5964 0.5300 0.5964 24,335 -0.03(-5.33%)
Jul 26, 2023 0.5950 0.6300 0.5940 0.6300 22,452 +0.08(+14.55%)
Jul 25, 2023 0.5350 0.5500 0.5350 0.5500 451 -0.05(-8.33%)
Jul 24, 2023 0.6000 0.6400 0.6000 0.6000 8,000 +0.00(+0.00%)
Jul 21, 2023 0.5500 0.6000 0.5500 0.6000 2,585 +0.07(+14.29%)
Jul 20, 2023 0.5250 0.5250 0.5250 0.5250 270 +0.00(+0.00%)
Jul 19, 2023 0.5300 0.5344 0.5250 0.5250 2,691 -0.01(-1.87%)
Jul 18, 2023 0.5625 0.5625 0.5250 0.5350 7,767 +0.01(+1.90%)
Jul 17, 2023 0.5250 0.5250 0.5250 0.5250 161 -0.01(-0.98%)
Jul 12, 2023 0.5302 43 +0.00(+0.04%)
Jul 11, 2023 0.5200 0.5300 0.5200 0.5300 10,072 -0.03(-5.36%)
Jul 05, 2023 0.5600 23 -0.09(-13.71%)
Jun 30, 2023 0.6490 0 +0.08(+13.86%)
Jun 29, 2023 0.6500 0.6800 0.5700 0.5700 4,501 +0.01(+1.79%)
Jun 28, 2023 0.5100 0.5600 0.5100 0.5600 1,100 +0.04(+7.69%)
Jun 27, 2023 0.5200 0.5200 0.5200 0.5200 538 -0.03(-5.45%)
Jun 26, 2023 0.5500 0.5500 0.5500 0.5500 319 +0.00(+0.46%)
Jun 23, 2023 0.5475 0.5475 0.5475 0.5475 138 +0.03(+5.27%)
Jun 22, 2023 0.5201 0.5201 0.5201 0.5201 241 -0.02(-3.69%)
Jun 20, 2023 0.5400 48 +0.00(+0.00%)
Jun 16, 2023 0.5300 0.5400 0.5300 0.5400 7,263 +0.02(+3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.