IHRTQ - iHeartMedia, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20191.10001.10001.08001.10001.100018,540
Apr 24, 20191.19001.19001.04001.09001.090052,500
Apr 23, 20191.15001.23001.05001.20001.20003,900
Apr 22, 20191.26001.27001.15001.15001.150017,200
Apr 18, 20191.28001.29001.22001.23001.230010,300
Apr 17, 20191.30001.30001.19001.25001.25005,400
Apr 16, 20191.19001.35001.15001.20001.200021,400
Apr 15, 20191.20001.29001.18001.28001.280012,100
Apr 12, 20191.12001.35001.12001.20001.200010,400
Apr 11, 20191.30001.35001.26001.35001.35009,700
Apr 10, 20191.34001.35001.28001.29001.290017,500
Apr 09, 20191.29001.35001.19001.30001.300022,100
Apr 08, 20191.29001.40001.28001.28001.280023,000
Apr 05, 20191.25001.38001.25001.28001.280063,000
Apr 04, 20191.35001.35001.20001.25001.250036,200
Apr 03, 20191.33001.34001.18001.29001.290039,200
Apr 02, 20191.17001.32001.17001.32001.320072,600
Apr 01, 20191.10001.15001.10001.15001.15005,600
Mar 29, 20191.07001.24001.05001.07001.070013,600
Mar 28, 20191.12001.12001.06001.06001.06002,300
Mar 27, 20191.08001.10001.08001.10001.100018,900
Mar 26, 20191.18001.18001.06001.08001.08007,000
Mar 25, 20191.18001.18001.09001.17001.17008,200
Mar 22, 20191.13001.13001.05001.06001.060013,700
Mar 21, 20191.07001.18001.07001.18001.18005,800
Mar 20, 20191.15001.15001.10001.13001.13002,700
Mar 19, 20191.18001.33001.05001.14001.140031,500
Mar 18, 20191.11001.18001.10001.12001.120015,800
Mar 15, 20191.18001.18001.03001.05001.050016,100
Mar 14, 20191.15001.15001.14001.15001.15002,000
Mar 13, 20191.18001.27001.15001.15001.150024,900
Mar 12, 20191.12001.18001.12001.17001.170014,600
Mar 11, 20191.15001.15001.12001.12001.12009,300
Mar 08, 20191.25001.25001.00001.15001.150014,300
Mar 07, 20191.13001.13001.13001.13001.13001,800
Mar 06, 20191.20001.20001.05001.15001.15009,900
Mar 05, 20191.10001.20001.10001.20001.200019,400
Mar 04, 20191.11001.19001.07001.10001.100016,300
Mar 01, 20191.15001.15001.05001.05001.050014,000
Feb 28, 20191.15001.15001.00001.01001.010025,700
Feb 27, 20191.11001.17001.05001.10001.100012,600
Feb 26, 20191.10001.36001.10001.10001.100066,100
Feb 25, 20191.02001.14001.00001.06001.060021,600
Feb 22, 20191.03001.14000.93001.01001.010040,200
Feb 21, 20190.87001.15000.87001.11001.110046,200
Feb 20, 20191.21001.21001.03001.15001.150022,800
Feb 19, 20191.10001.44001.03001.24001.240060,100
Feb 15, 20191.00001.19000.81001.03001.0300120,000
Feb 14, 20191.60001.75000.78000.78000.7800166,900
Feb 13, 20191.48004.00001.48001.60001.6000207,400
Feb 12, 20191.35001.50001.25001.48001.4800104,600
Feb 11, 20191.05001.40001.05001.25001.2500112,500
Feb 08, 20190.90001.55000.90001.05001.0500126,800
Feb 07, 20190.77000.89000.77000.87000.870091,300
Feb 06, 20190.71000.78000.71000.76000.760021,500
Feb 05, 20190.70000.84000.65000.71000.710053,200
Feb 04, 20190.60000.87000.60000.66000.660086,800
Feb 01, 20190.49000.65000.49000.53000.530089,900
Jan 31, 20190.47000.49000.47000.48000.48008,200
Jan 30, 20190.47000.50000.45000.49000.490057,500
Jan 29, 20190.44000.50000.43000.50000.500012,500
Jan 28, 20190.47000.51000.42000.44000.440070,300
Jan 25, 20190.48000.48000.44000.47000.47007,500
Jan 24, 20190.48000.48000.43000.48000.48009,700
Jan 23, 20190.52000.52000.47000.48000.48009,200
Jan 22, 20190.47000.48000.42000.48000.480031,300
Jan 18, 20190.48000.48000.42000.47000.47004,100
Jan 17, 20190.47000.48000.47000.47000.470038,300
Jan 16, 20190.48000.48000.42000.47000.470012,500
Jan 15, 20190.48000.48000.42000.48000.48008,800
Jan 14, 20190.46000.48000.46000.48000.48004,800
Jan 11, 20190.41000.41000.41000.41000.41002,000
Jan 10, 20190.43000.43000.43000.43000.43002,000
Jan 09, 20190.45000.46000.41000.41000.41005,300
Jan 08, 20190.46000.46000.41000.46000.460014,400
Jan 07, 20190.46000.46000.38000.46000.460014,100
Jan 04, 20190.46000.46000.38000.45000.450063,400
Jan 03, 20190.44000.44000.44000.44000.44001,200
Jan 02, 20190.46000.46000.44000.44000.44007,100
Dec 31, 20180.44000.45000.44000.44000.440015,200
Dec 28, 20180.44000.45000.44000.45000.45008,300
Dec 27, 20180.45000.45000.43000.44000.440013,100
Dec 26, 20180.47000.47000.47000.47000.47004,100
Dec 24, 20180.45000.45000.45000.45000.4500-
Dec 21, 20180.44000.47000.44000.45000.450021,700
Dec 20, 20180.43000.51000.41000.42000.4200110,000
Dec 19, 20180.52000.52000.43000.43000.430014,900
Dec 18, 20180.49000.49000.43000.43000.43002,600
Dec 17, 20180.42000.49000.42000.45000.450046,100
Dec 14, 20180.42000.49000.42000.42000.42009,100
Dec 13, 20180.48000.49000.45000.45000.450024,200
Dec 12, 20180.50000.50000.47000.49000.490023,200
Dec 11, 20180.48000.51000.47000.50000.5000115,600
Dec 10, 20180.50000.51000.48000.48000.480065,000
Dec 07, 20180.50000.52000.50000.51000.510017,300
Dec 06, 20180.44000.50000.44000.50000.500067,500
Dec 04, 20180.48000.52000.48000.48000.480063,100
Dec 03, 20180.49000.49000.47000.47000.470041,900
Nov 30, 20180.42000.49000.42000.49000.490037,300
Nov 29, 20180.41000.41000.41000.41000.4100300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...