Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCQB - Delayed Quote USD

IDW Media Holdings, Inc. (IDWM)

Compare

0.4100

+0.0600

+(17.14%)

At close: March 7 at 11:09:48 AM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	3,100
Mar 6, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	300
Mar 5, 2025	0.4200	0.4200	0.4100	0.4200	0.4200	12,100
Mar 4, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 3, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 28, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 27, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	300
Feb 26, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 25, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	100
Feb 24, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 21, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 20, 2025	0.3600	0.3600	0.3500	0.3500	0.3500	7,100
Feb 19, 2025	0.3800	0.3800	0.3600	0.3600	0.3600	23,400
Feb 18, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 14, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 13, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 12, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 11, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 10, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 7, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	7,500
Feb 6, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 5, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 4, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 3, 2025	0.3500	0.3600	0.3100	0.3100	0.3100	37,300
Jan 31, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	200
Jan 30, 2025	0.3500	0.4300	0.3500	0.4300	0.4300	1,500
Jan 29, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 28, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 27, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 24, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 23, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	300
Jan 22, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	300
Jan 21, 2025	0.3300	0.4200	0.3300	0.4200	0.4200	600
Jan 17, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 16, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	3,000
Jan 15, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	400
Jan 14, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 13, 2025	0.4000	0.4500	0.4000	0.4100	0.4100	1,200
Jan 10, 2025	0.4100	0.4100	0.4000	0.4000	0.4000	2,500
Jan 8, 2025	0.4300	0.4500	0.4000	0.4000	0.4000	600
Jan 7, 2025	0.4500	0.4500	0.4000	0.4000	0.4000	3,200
Jan 6, 2025	0.3900	0.4000	0.3900	0.4000	0.4000	4,500
Jan 3, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	18,500
Jan 2, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	100
Dec 31, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 30, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	3,000
Dec 27, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,500
Dec 20, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,700
Dec 19, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	1,200
Dec 18, 2024	0.3100	0.3700	0.3100	0.3500	0.3500	37,500
Dec 17, 2024	0.3600	0.3600	0.3300	0.3300	0.3300	300
Dec 16, 2024	0.3700	0.3700	0.3100	0.3100	0.3100	3,000
Dec 13, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	100
Dec 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 11, 2024	0.3100	0.3900	0.3100	0.3900	0.3900	800
Dec 10, 2024	0.3200	0.3200	0.2900	0.3000	0.3000	52,800
Dec 9, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	600
Dec 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	20,200
Dec 5, 2024	0.3300	0.3500	0.3000	0.3100	0.3100	229,300
Dec 4, 2024	0.2500	0.3200	0.2500	0.3200	0.3200	40,300
Dec 3, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	3,000
Dec 2, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	5,500
Nov 29, 2024	0.3300	0.3500	0.3300	0.3400	0.3400	5,200
Nov 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,700
Nov 21, 2024	0.2900	0.3300	0.2900	0.2900	0.2900	28,100
Nov 20, 2024	0.2900	0.3100	0.2900	0.3000	0.3000	9,300
Nov 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	400
Nov 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	100
Nov 15, 2024	0.3300	0.3300	0.3000	0.3000	0.3000	300
Nov 14, 2024	0.3300	0.3300	0.2700	0.3000	0.3000	93,400
Nov 13, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,000
Nov 12, 2024	0.3100	0.3300	0.3000	0.3300	0.3300	20,800
Nov 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 8, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 7, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	200
Nov 6, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Nov 5, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
Nov 4, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 1, 2024	0.3600	0.3600	0.3100	0.3100	0.3100	3,700
Oct 31, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 30, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	100
Oct 29, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	900
Oct 28, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
Oct 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Oct 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Oct 22, 2024	0.2200	0.3700	0.2200	0.3700	0.3700	9,800
Oct 21, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 17, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 14, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	200
Oct 11, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,100
Oct 10, 2024	0.2900	0.3500	0.2300	0.3500	0.3500	26,000
Oct 9, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	200
Oct 8, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	2,200
Oct 7, 2024	0.3400	0.3400	0.3000	0.3000	0.3000	24,500
Oct 4, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 3, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 2, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	300
Oct 1, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	300
Sep 30, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	2,600
Sep 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	200
Sep 26, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sep 25, 2024	0.3700	0.3900	0.3200	0.3400	0.3400	85,600
Sep 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sep 23, 2024	0.3000	0.3500	0.3000	0.3400	0.3400	20,800
Sep 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 19, 2024	0.3700	0.3700	0.3300	0.3300	0.3300	900
Sep 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Sep 17, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Sep 16, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Sep 13, 2024	0.3300	0.3900	0.3300	0.3700	0.3700	33,700
Sep 12, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Sep 11, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Sep 10, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Sep 9, 2024	0.3300	0.3700	0.3300	0.3700	0.3700	700
Sep 6, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sep 5, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sep 4, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sep 3, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Aug 30, 2024	0.3000	0.3900	0.3000	0.3900	0.3900	34,700
Aug 29, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 28, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 27, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 23, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	2,700
Aug 22, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	12,400
Aug 21, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	200
Aug 20, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	15,700
Aug 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	5,000
Aug 16, 2024	0.3200	0.3200	0.2800	0.2900	0.2900	29,400
Aug 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,500
Aug 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 13, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 9, 2024	0.2900	0.3500	0.2900	0.3400	0.3400	6,600
Aug 8, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	400
Aug 7, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	900
Aug 6, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	300
Aug 5, 2024	0.2900	0.3500	0.2900	0.3500	0.3500	900
Aug 2, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 1, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 31, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 25, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 23, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 18, 2024	0.2800	0.3500	0.2800	0.3500	0.3500	600
Jul 17, 2024	0.3200	0.3500	0.2600	0.3500	0.3500	6,700
Jul 16, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,100
Jul 15, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jul 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	200
Jul 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	200
Jul 10, 2024	0.3200	0.3500	0.3200	0.3500	0.3500	200
Jul 9, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	300
Jul 8, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	400
Jul 5, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jul 3, 2024	0.3100	0.3800	0.3100	0.3800	0.3800	4,200
Jul 2, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 1, 2024	0.3100	0.3800	0.3100	0.3100	0.3100	10,700
Jun 28, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	100
Jun 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jun 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	100
Jun 25, 2024	0.2800	0.3300	0.2800	0.3300	0.3300	2,200
Jun 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jun 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jun 20, 2024	0.2900	0.3900	0.2900	0.3800	0.3800	11,500
Jun 18, 2024	0.3400	0.3900	0.3200	0.3900	0.3900	33,000
Jun 17, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	4,800
Jun 14, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	1,300
Jun 13, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	100
Jun 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jun 11, 2024	0.3200	0.3900	0.3200	0.3900	0.3900	2,100
Jun 10, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jun 7, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jun 6, 2024	0.2900	0.3900	0.2900	0.3900	0.3900	2,500
Jun 5, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jun 4, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jun 3, 2024	0.3700	0.3900	0.3600	0.3900	0.3900	14,500
May 31, 2024	0.3900	0.3900	0.3600	0.3900	0.3900	34,800
May 30, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 29, 2024	0.4400	0.4400	0.4100	0.4200	0.4200	3,100
May 28, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,000
May 24, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	800
May 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 22, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 21, 2024	0.4000	0.4000	0.3300	0.3400	0.3400	33,900
May 20, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	300
May 17, 2024	0.3600	0.4000	0.3600	0.3600	0.3600	42,500
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 9, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
May 8, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	17,000
May 7, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	10,000
May 6, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
May 3, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	200
May 2, 2024	0.5200	0.5200	0.3500	0.4400	0.4400	2,400
May 1, 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 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	18,100
Apr 8, 2024	0.4500	0.4700	0.4500	0.4500	0.4500	41,500
Apr 5, 2024	0.3100	0.4800	0.3100	0.4800	0.4800	600
Apr 4, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	400
Apr 3, 2024	0.4300	0.4400	0.3800	0.4000	0.4000	11,900
Apr 2, 2024	0.3900	0.4400	0.3900	0.4400	0.4400	2,800
Apr 1, 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 8, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

IDW Media Holdings, Inc. (IDWM)