Other OTC - Delayed Quote USD

IWG plc (IWGFF)

2.3115 +0.0415 (+1.83%)
At close: April 26 at 2:11 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.3000 2.3120 2.2900 2.3120 2.3120 3,300
Apr 25, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 400
Apr 24, 2024 2.2540 2.2740 2.2400 2.2740 2.2740 4,100
Apr 23, 2024 2.2900 2.3250 2.2900 2.3200 2.3200 63,200
Apr 22, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Apr 19, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 700
Apr 18, 2024 2.2200 2.2800 2.2200 2.2740 2.2740 4,700
Apr 17, 2024 2.2550 2.2550 2.2200 2.2200 2.2200 6,900
Apr 16, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 -
Apr 15, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 9,200
Apr 12, 2024 2.2650 2.2800 2.2060 2.2060 2.2060 19,500
Apr 11, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 4,100
Apr 10, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 2,000
Apr 9, 2024 2.3550 2.3550 2.3550 2.3550 2.3550 1,300
Apr 8, 2024 2.3500 2.4000 2.3500 2.4000 2.4000 1,800
Apr 5, 2024 2.3450 2.3450 2.3370 2.3370 2.3370 5,200
Apr 4, 2024 2.3500 2.3750 2.3500 2.3500 2.3500 6,600
Apr 3, 2024 2.3500 2.3710 2.3500 2.3540 2.3540 8,000
Apr 2, 2024 2.3400 2.3500 2.3400 2.3500 2.3500 9,400
Apr 1, 2024 2.4000 2.4600 2.4000 2.4600 2.4600 2,000
Mar 28, 2024 2.4600 2.4600 2.4500 2.4500 2.4500 800
Mar 27, 2024 2.4700 2.4700 2.4600 2.4600 2.4600 3,500
Mar 26, 2024 2.4500 2.4700 2.4500 2.4700 2.4700 16,500
Mar 25, 2024 2.4450 2.4450 2.4450 2.4450 2.4450 12,000
Mar 22, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 500
Mar 21, 2024 2.4000 2.4100 2.4000 2.4100 2.4100 44,500
Mar 20, 2024 2.3150 2.3500 2.3150 2.3500 2.3500 12,200
Mar 19, 2024 2.2780 2.3000 2.2780 2.2950 2.2950 1,100
Mar 18, 2024 2.3100 2.3100 2.3100 2.3100 2.3100 300
Mar 15, 2024 2.2900 2.2900 2.2700 2.2700 2.2700 5,300
Mar 14, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Mar 13, 2024 2.3450 2.3450 2.3400 2.3400 2.3400 9,500
Mar 12, 2024 2.3000 2.3500 2.3000 2.3300 2.3300 28,900
Mar 11, 2024 2.3350 2.3550 2.3200 2.3200 2.3200 28,800
Mar 8, 2024 2.3680 2.3700 2.3300 2.3300 2.3300 7,100
Mar 7, 2024 2.3300 2.3300 2.2500 2.3090 2.3090 19,400
Mar 6, 2024 2.3100 2.3100 2.2600 2.3000 2.3000 14,600
Mar 5, 2024 2.3600 2.3600 2.2800 2.2900 2.2900 34,700
Mar 4, 2024 2.3600 2.3600 2.3400 2.3500 2.3500 12,400
Mar 1, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 1,100
Feb 29, 2024 2.3600 2.3600 2.3210 2.3210 2.3210 4,700
Feb 28, 2024 2.4000 2.4000 2.3700 2.3700 2.3700 10,400
Feb 27, 2024 2.3800 2.4400 2.3800 2.4400 2.4400 2,400
Feb 26, 2024 2.5100 2.5100 2.4500 2.4500 2.4500 18,800
Feb 23, 2024 2.5700 2.5700 2.5000 2.5000 2.5000 700
Feb 22, 2024 2.5300 2.6000 2.5300 2.5990 2.5990 6,900
Feb 21, 2024 2.5000 2.5500 2.4800 2.4800 2.4800 5,400
Feb 20, 2024 2.5200 2.5200 2.4900 2.5100 2.5100 9,500
Feb 16, 2024 2.5400 2.5400 2.5300 2.5300 2.5300 7,200
Feb 15, 2024 2.5100 2.5100 2.4800 2.4910 2.4910 9,000
Feb 14, 2024 2.4200 2.4900 2.4100 2.4100 2.4100 2,700
Feb 13, 2024 2.4300 2.4350 2.3800 2.4000 2.4000 13,500
Feb 12, 2024 2.5300 2.5700 2.4900 2.5400 2.5400 58,300
Feb 9, 2024 2.5300 2.5300 2.4200 2.5000 2.5000 12,300
Feb 8, 2024 2.4500 2.5300 2.4500 2.5200 2.5200 1,425,900
Feb 7, 2024 2.4000 2.4500 2.4000 2.4500 2.4500 82,500
Feb 6, 2024 2.4000 2.4000 2.3900 2.3900 2.3900 9,400
Feb 5, 2024 2.3750 2.3990 2.3500 2.3990 2.3990 5,500
Feb 2, 2024 2.3900 2.3900 2.3900 2.3900 2.3900 800
Feb 1, 2024 2.3950 2.3950 2.3950 2.3950 2.3950 -
Jan 31, 2024 2.3910 2.4090 2.3800 2.3950 2.3950 88,600
Jan 30, 2024 2.4000 2.4000 2.3500 2.3500 2.3500 4,300
Jan 29, 2024 2.4000 2.4000 2.3600 2.3600 2.3600 1,400
Jan 26, 2024 2.4000 2.4000 2.3900 2.4000 2.4000 27,000
Jan 25, 2024 2.3800 2.4000 2.3800 2.3920 2.3920 5,500
Jan 24, 2024 2.3680 2.4000 2.3680 2.3700 2.3700 3,700
Jan 23, 2024 2.3000 2.3890 2.3000 2.3100 2.3100 1,700
Jan 22, 2024 2.2700 2.3010 2.2700 2.2900 2.2900 42,000
Jan 19, 2024 2.3200 2.3200 2.3150 2.3150 2.3150 8,700
Jan 18, 2024 2.2600 2.3000 2.2600 2.2600 2.2600 9,300
Jan 17, 2024 2.2100 2.3580 2.2100 2.2800 2.2800 51,500
Jan 16, 2024 2.4300 2.4300 2.2500 2.2500 2.2500 594,000
Jan 12, 2024 2.3850 2.4500 2.2700 2.2700 2.2700 429,500
Jan 11, 2024 2.3000 2.3500 2.2200 2.2200 2.2200 7,900
Jan 10, 2024 2.3100 2.3600 2.3100 2.3600 2.3600 9,300
Jan 9, 2024 2.2700 2.3000 2.2600 2.2640 2.2640 352,700
Jan 8, 2024 2.2480 2.3000 2.2480 2.3000 2.3000 213,900
Jan 5, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 395,300
Jan 4, 2024 2.2200 2.2500 2.2200 2.2500 2.2500 82,700
Jan 3, 2024 2.3000 2.3000 2.2500 2.2500 2.2500 11,300
Jan 2, 2024 2.4000 2.4000 2.3010 2.3130 2.3130 13,400
Dec 29, 2023 2.4500 2.4700 2.4200 2.4700 2.4700 12,600
Dec 28, 2023 2.3700 2.4200 2.3200 2.3900 2.3900 7,500
Dec 27, 2023 2.5450 2.5450 2.3500 2.3600 2.3600 10,400
Dec 26, 2023 2.5000 2.5000 2.4000 2.4000 2.4000 3,000
Dec 22, 2023 2.3500 2.3800 2.3500 2.3800 2.3800 1,200
Dec 21, 2023 2.2800 2.2800 2.2800 2.2800 2.2800 5,000
Dec 20, 2023 2.4000 2.4000 2.2200 2.2800 2.2800 11,900
Dec 19, 2023 2.1700 2.2740 2.1700 2.2740 2.2740 1,300
Dec 18, 2023 2.1300 2.1300 2.1300 2.1300 2.1300 1,000
Dec 15, 2023 2.1600 2.1600 2.1500 2.1500 2.1500 12,000
Dec 14, 2023 2.1500 2.1820 2.1500 2.1790 2.1790 30,700
Dec 13, 2023 2.0000 2.1300 1.9800 1.9800 1.9800 19,300
Dec 12, 2023 2.0000 2.0700 2.0000 2.0700 2.0700 6,300
Dec 11, 2023 2.1300 2.1300 1.9700 2.0400 2.0400 6,000
Dec 8, 2023 1.9600 1.9600 1.9500 1.9600 1.9600 3,000
Dec 7, 2023 2.1000 2.1000 1.9800 2.0300 2.0300 14,600
Dec 6, 2023 2.0000 2.0400 2.0000 2.0300 2.0300 5,700
Dec 5, 2023 2.0000 2.0000 1.9490 2.0000 2.0000 31,400
Dec 4, 2023 1.9770 2.0100 1.9770 2.0090 2.0090 6,900
Dec 1, 2023 1.9750 1.9750 1.9750 1.9750 1.9750 200
Nov 30, 2023 1.8700 1.8700 1.8700 1.8700 1.8700 -
Nov 29, 2023 1.8700 1.8700 1.8700 1.8700 1.8700 1,000
Nov 28, 2023 1.8750 1.8750 1.8750 1.8750 1.8750 1,500
Nov 27, 2023 1.9400 1.9400 1.9400 1.9400 1.9400 200
Nov 24, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 49,000
Nov 22, 2023 1.9000 1.9000 1.9000 1.9000 1.9000 -
Nov 21, 2023 1.9200 1.9200 1.9000 1.9000 1.9000 9,800
Nov 20, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 200
Nov 17, 2023 1.7600 1.7600 1.7600 1.7600 1.7600 -
Nov 16, 2023 1.7600 1.7600 1.7600 1.7600 1.7600 -
Nov 15, 2023 1.7600 1.7600 1.7600 1.7600 1.7600 -
Nov 14, 2023 1.7600 1.7600 1.7600 1.7600 1.7600 -
Nov 13, 2023 1.7600 1.7600 1.7600 1.7600 1.7600 300
Nov 10, 2023 1.8040 1.8040 1.8040 1.8040 1.8040 1,000
Nov 9, 2023 1.8200 1.8200 1.8200 1.8200 1.8200 -
Nov 8, 2023 1.8200 1.8200 1.8200 1.8200 1.8200 2,400
Nov 7, 2023 1.7600 1.7600 1.7000 1.7000 1.7000 4,500
Nov 6, 2023 1.7700 1.7700 1.7700 1.7700 1.7700 -
Nov 3, 2023 1.7700 1.7700 1.7700 1.7700 1.7700 4,500
Nov 2, 2023 1.7700 1.7700 1.7700 1.7700 1.7700 -
Nov 1, 2023 1.7700 1.7700 1.7700 1.7700 1.7700 -
Oct 31, 2023 1.7700 1.7700 1.7700 1.7700 1.7700 400
Oct 30, 2023 1.6000 1.6000 1.6000 1.6000 1.6000 300
Oct 27, 2023 1.6700 1.6700 1.6700 1.6700 1.6700 -
Oct 26, 2023 1.6700 1.6700 1.6700 1.6700 1.6700 700
Oct 25, 2023 1.5900 1.5900 1.5900 1.5900 1.5900 -
Oct 24, 2023 1.5900 1.5900 1.5900 1.5900 1.5900 1,300
Oct 23, 2023 1.7100 1.7100 1.5800 1.5800 1.5800 12,200
Oct 20, 2023 1.7200 1.7200 1.7200 1.7200 1.7200 -
Oct 19, 2023 1.7200 1.7200 1.7200 1.7200 1.7200 -
Oct 18, 2023 1.7200 1.7200 1.7200 1.7200 1.7200 -
Oct 17, 2023 1.7200 1.7200 1.7200 1.7200 1.7200 -
Oct 16, 2023 1.7200 1.7200 1.7200 1.7200 1.7200 700
Oct 13, 2023 1.6900 1.6900 1.6900 1.6900 1.6900 -
Oct 12, 2023 1.7400 1.7400 1.6900 1.6900 1.6900 4,400
Oct 11, 2023 1.7300 1.7300 1.7300 1.7300 1.7300 1,200
Oct 10, 2023 1.7610 1.7610 1.7100 1.7100 1.7100 2,100
Oct 9, 2023 1.7100 1.7100 1.7100 1.7100 1.7100 -
Oct 6, 2023 1.7100 1.7100 1.7100 1.7100 1.7100 200
Oct 5, 2023 1.6500 1.6500 1.6500 1.6500 1.6500 -
Oct 4, 2023 1.6500 1.6500 1.6500 1.6500 1.6500 3,500
Oct 3, 2023 1.7300 1.7300 1.7300 1.7300 1.7300 800
Oct 2, 2023 1.7800 1.7800 1.7300 1.7300 1.7300 2,500
Sep 29, 2023 1.7800 1.7800 1.7800 1.7800 1.7800 1,500
Sep 28, 2023 1.8400 1.8400 1.8400 1.8400 1.8400 12,800
Sep 27, 2023 1.8000 1.8400 1.8000 1.8400 1.8400 3,700
Sep 26, 2023 1.8000 1.8000 1.8000 1.8000 1.8000 1,000
Sep 25, 2023 1.9000 1.9000 1.9000 1.9000 1.9000 3,500
Sep 22, 2023 2.0100 2.0100 2.0000 2.0000 2.0000 4,100
Sep 21, 2023 2.0300 2.1200 2.0100 2.0200 2.0200 4,600
Sep 20, 2023 2.0500 2.0500 2.0100 2.0100 2.0100 22,500
Sep 19, 2023 1.9960 2.0000 1.9960 2.0000 2.0000 1,600
Sep 18, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 -
Sep 15, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 -
Sep 14, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 3,500
Sep 13, 2023 2.0900 2.0900 2.0900 2.0900 2.0900 200
Sep 12, 2023 2.0700 2.0700 2.0700 2.0700 2.0700 200
Sep 11, 2023 2.2200 2.2200 2.2200 2.2200 2.2200 -
Sep 8, 2023 2.2200 2.2200 2.2200 2.2200 2.2200 700
Sep 7, 2023 2.2800 2.2800 2.2800 2.2800 2.2800 -
Sep 6, 2023 2.2800 2.2800 2.2800 2.2800 2.2800 -
Sep 5, 2023 2.2800 2.2800 2.2800 2.2800 2.2800 1,300
Sep 1, 2023 2.2400 2.2400 2.2400 2.2400 2.2400 11,300
Aug 31, 2023 2.3100 2.3100 2.2900 2.2900 2.2900 22,400
Aug 30, 2023 2.3100 2.3100 2.2650 2.2650 2.2650 10,000
Aug 29, 2023 2.2400 2.2600 2.2260 2.2600 2.2600 40,300
Aug 28, 2023 2.1900 2.1900 2.1900 2.1900 2.1900 -
Aug 25, 2023 2.1900 2.1900 2.1800 2.1900 2.1900 12,400
Aug 24, 2023 2.1960 2.1960 2.1900 2.1900 2.1900 3,000
Aug 23, 2023 2.1400 2.1400 2.1400 2.1400 2.1400 5,000
Aug 22, 2023 2.0600 2.0600 2.0600 2.0600 2.0600 -
Aug 21, 2023 2.0500 2.0600 2.0300 2.0600 2.0600 8,300
Aug 18, 2023 2.0500 2.0500 2.0500 2.0500 2.0500 5,000
Aug 17, 2023 2.1100 2.1100 2.1000 2.1000 2.1000 10,200
Aug 16, 2023 2.1400 2.1400 2.1400 2.1400 2.1400 -
Aug 15, 2023 2.1300 2.1400 2.1300 2.1400 2.1400 18,900
Aug 14, 2023 2.1500 2.2000 2.1500 2.2000 2.2000 3,300
Aug 11, 2023 2.1500 2.1500 2.1100 2.1500 2.1500 5,500
Aug 10, 2023 2.1600 2.1750 2.1600 2.1750 2.1750 2,200
Aug 9, 2023 2.1100 2.1300 2.1100 2.1100 2.1100 65,300
Aug 8, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 10,000
Aug 7, 2023 1.9100 1.9100 1.9100 1.9100 1.9100 -
Aug 4, 2023 1.9100 1.9100 1.9100 1.9100 1.9100 100
Aug 3, 2023 2.0350 2.0350 2.0350 2.0350 2.0350 -
Aug 2, 2023 2.0350 2.0350 2.0350 2.0350 2.0350 -
Aug 1, 2023 2.0350 2.0350 2.0350 2.0350 2.0350 -
Jul 31, 2023 2.0350 2.0350 2.0350 2.0350 2.0350 1,000
Jul 28, 2023 1.9850 1.9850 1.9850 1.9850 1.9850 -
Jul 27, 2023 1.9850 1.9850 1.9850 1.9850 1.9850 -
Jul 26, 2023 1.9850 1.9850 1.9850 1.9850 1.9850 -
Jul 25, 2023 1.9850 1.9850 1.9850 1.9850 1.9850 -
Jul 24, 2023 1.9850 1.9850 1.9850 1.9850 1.9850 100
Jul 21, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 -
Jul 20, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 1,300
Jul 19, 2023 1.9800 1.9800 1.9300 1.9300 1.9300 4,400
Jul 18, 2023 1.8800 1.8800 1.8800 1.8800 1.8800 2,800
Jul 17, 2023 1.8540 1.8700 1.8520 1.8700 1.8700 24,900
Jul 14, 2023 1.9020 1.9020 1.9020 1.9020 1.9020 100
Jul 13, 2023 1.8900 1.9000 1.8800 1.9000 1.9000 8,900
Jul 12, 2023 1.8800 1.8900 1.8800 1.8800 1.8800 6,600
Jul 11, 2023 1.7300 1.7500 1.7300 1.7500 1.7500 4,600
Jul 10, 2023 1.6600 1.6600 1.6600 1.6600 1.6600 200
Jul 7, 2023 1.6800 1.6800 1.6800 1.6800 1.6800 1,000
Jul 6, 2023 1.6800 1.6800 1.6800 1.6800 1.6800 -
Jul 5, 2023 1.6800 1.6800 1.6800 1.6800 1.6800 -
Jul 3, 2023 1.6800 1.6800 1.6800 1.6800 1.6800 -
Jun 30, 2023 1.6800 1.6800 1.6800 1.6800 1.6800 -
Jun 29, 2023 1.6800 1.6800 1.6300 1.6800 1.6800 19,700
Jun 28, 2023 1.7700 1.7700 1.7700 1.7700 1.7700 5,000
Jun 27, 2023 1.7000 1.8500 1.7000 1.8000 1.8000 700
Jun 26, 2023 1.7500 1.7500 1.7500 1.7500 1.7500 300
Jun 23, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 -
Jun 22, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 2,700
Jun 21, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 -
Jun 20, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 -
Jun 16, 2023 1.9500 2.0100 1.9500 2.0100 2.0100 16,000
Jun 15, 2023 1.9600 1.9600 1.9600 1.9600 1.9600 3,000
Jun 14, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 -
Jun 13, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 -
Jun 12, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 -
Jun 9, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 100
Jun 8, 2023 2.0200 2.0200 2.0200 2.0200 2.0200 5,000
Jun 7, 2023 2.0800 2.0800 2.0130 2.0130 2.0130 3,300
Jun 6, 2023 1.9070 1.9070 1.9070 1.9070 1.9070 4,700
Jun 5, 2023 1.9620 1.9620 1.9070 1.9070 1.9070 4,800
Jun 2, 2023 1.9000 1.9000 1.9000 1.9000 1.9000 100
Jun 1, 2023 1.8060 1.8060 1.8060 1.8060 1.8060 -
May 31, 2023 1.8060 1.8060 1.8060 1.8060 1.8060 -
May 30, 2023 1.8280 1.8280 1.7900 1.8060 1.8060 4,300
May 26, 2023 1.8300 1.8300 1.8300 1.8300 1.8300 300
May 25, 2023 1.8000 1.8000 1.8000 1.8000 1.8000 200
May 24, 2023 1.9310 1.9310 1.9310 1.9310 1.9310 -
May 23, 2023 1.9310 1.9310 1.9310 1.9310 1.9310 824,000
May 22, 2023 1.7500 1.9310 1.7500 1.9310 1.9310 5,300
May 19, 2023 1.8800 1.8800 1.8800 1.8800 1.8800 -
May 18, 2023 1.8800 1.8800 1.8800 1.8800 1.8800 3,000
May 17, 2023 1.8300 1.9000 1.8300 1.9000 1.9000 3,000
May 16, 2023 1.9300 1.9300 1.9300 1.9300 1.9300 -
May 15, 2023 1.9300 1.9300 1.9300 1.9300 1.9300 5,000
May 12, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 -
May 11, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 2,000
May 10, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 300
May 9, 2023 2.2400 2.2400 2.2400 2.2400 2.2400 -
May 8, 2023 2.2400 2.2400 2.2400 2.2400 2.2400 1,300
May 5, 2023 2.1000 2.1750 2.1000 2.1480 2.1480 4,600
May 4, 2023 2.1000 2.1000 2.1000 2.1000 2.1000 -
May 3, 2023 2.1000 2.1000 2.1000 2.1000 2.1000 -
May 2, 2023 2.1000 2.1000 2.1000 2.1000 2.1000 -
May 1, 2023 2.1000 2.1000 2.1000 2.1000 2.1000 900
Apr 28, 2023 2.1400 2.1400 2.1400 2.1400 2.1400 -
Apr 27, 2023 2.1400 2.1400 2.1400 2.1400 2.1400 -

Related Tickers

GRNNF Grand City Properties S.A.
10.63
+1.53%
 
MBHCF MBH Corporation PLC
1.2600
0.00%
 
DMRE.DE DEMIRE Deutsche Mittelstand Real Estate AG
0.9200
+6.98%
 
ADJ.F Adler Group S.A.
0.1650
-2.83%
 
BREUF Bridgemarq Real Estate Services Inc.
9.94
0.00%
 
BRST Broad Street Realty, Inc.
0.4979
0.00%
 
ZDPY Zoned Properties, Inc.
0.5800
+6.42%
 
RLIA.MC Realia Business, S.A.
1.0250
0.00%
 
FTHM Fathom Holdings Inc.
1.5300
+3.38%
 
NYC American Strategic Investment Co.
6.22
+2.05%