FinancialContent is the trusted provider of stock market information to the media industry.
Iheartmedia Inc (OP: IHRTQ)
0.5000 USD  +0.0200 (+4.17%)
Streaming Delayed Price  /  Updated: 3:52 PM EST, Dec 11, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 10, 2018 0.4960 0.5100 0.4800 0.4800 64,991 -0.03(-6.34%)
Dec 07, 2018 0.5000 0.5150 0.4950 0.5125 17,200 +0.01(+2.50%)
Dec 06, 2018 0.4400 0.5000 0.4300 0.5000 67,484 +0.02(+4.49%)
Dec 04, 2018 0.4770 0.5150 0.4770 0.4785 63,100 +0.01(+1.81%)
Dec 03, 2018 0.4900 0.4900 0.4700 0.4700 41,861 -0.02(-4.08%)
Nov 30, 2018 0.4170 0.4900 0.4170 0.4900 37,200 +0.08(+19.51%)
Nov 29, 2018 0.4100 0.4100 0.4100 323 +0.00(+0.00%)
Nov 28, 2018 0.4450 0.4900 0.4100 0.4100 15,320 +0.00(+0.00%)
Nov 27, 2018 0.4525 0.4800 0.4100 0.4100 33,455 +0.00(+0.00%)
Nov 26, 2018 0.4750 0.4750 0.3950 0.4100 10,693 -0.06(-13.23%)
Nov 23, 2018 0.3950 0.4750 0.3950 0.4725 6,000 +0.06(+15.24%)
Nov 21, 2018 0.4100 0.4100 0.4100 0 -0.02(-3.76%)
Nov 20, 2018 0.4725 0.4750 0.3900 0.4260 60,982 +0.04(+9.23%)
Nov 19, 2018 0.4500 0.4500 0.3900 0.3900 25,636 -0.01(-1.27%)
Nov 16, 2018 0.4500 0.4800 0.3900 0.3950 50,500 -0.05(-12.22%)
Nov 15, 2018 0.4700 0.4800 0.4200 0.4500 15,510 +0.03(+7.14%)
Nov 14, 2018 0.4700 0.4700 0.4000 0.4200 29,750 -0.06(-12.50%)
Nov 13, 2018 0.4800 0.4800 0.3900 0.4800 3,360 -0.01(-2.02%)
Nov 12, 2018 0.5000 0.5000 0.4000 0.4899 10,608 -0.00(-0.02%)
Nov 09, 2018 0.5000 0.5000 0.4000 0.4900 29,700 -0.01(-2.00%)
Nov 08, 2018 0.4450 0.5300 0.4200 0.5000 37,141 +0.05(+11.11%)
Nov 07, 2018 0.5150 0.5400 0.4300 0.4500 24,147 -0.07(-13.46%)
Nov 06, 2018 0.4600 0.5200 0.4600 0.5200 14,790 +0.06(+13.04%)
Nov 05, 2018 0.4950 0.5600 0.4510 0.4600 37,249 -0.01(-2.13%)
Nov 02, 2018 0.5550 0.6500 0.4700 0.4700 159,900 -0.02(-4.08%)
Nov 01, 2018 0.4505 1.155 0.4320 0.4900 1,112,847 +0.12(+32.43%)
Oct 31, 2018 0.3900 0.4000 0.3700 0.3700 10,902 -0.01(-2.63%)
Oct 30, 2018 0.4000 0.4000 0.3800 0.3800 1,902 -0.02(-5.00%)
Oct 29, 2018 0.3700 0.4000 0.3700 0.4000 2,362 +0.00(+0.00%)
Oct 26, 2018 0.3900 0.4000 0.3900 0.4000 20,300 +0.01(+2.56%)
Oct 25, 2018 0.4800 0.4800 0.3900 0.3900 4,065 -0.04(-9.30%)
Oct 24, 2018 0.4800 0.4800 0.4300 0.4300 1,400 -0.02(-4.44%)
Oct 23, 2018 0.4300 0.4500 0.4300 0.4500 24,069 +0.01(+1.12%)
Oct 22, 2018 0.4090 0.4450 0.4000 0.4450 19,126 +0.03(+5.95%)
Oct 19, 2018 0.3900 0.4200 0.3900 0.4200 4,700 +0.02(+5.00%)
Oct 18, 2018 0.3900 0.4200 0.3900 0.4000 7,566 -0.04(-9.09%)
Oct 17, 2018 0.4500 0.4500 0.3790 0.4400 77,640 -0.01(-2.22%)
Oct 16, 2018 0.4500 0.4500 0.4000 0.4500 7,429 +0.01(+2.27%)
Oct 15, 2018 0.3700 0.4500 0.3700 0.4400 7,075 +0.07(+18.92%)
Oct 12, 2018 0.4250 0.4500 0.3700 0.3700 34,400 -0.02(-3.90%)
Oct 11, 2018 0.3800 0.3850 0.3700 0.3850 34,309 +0.00(+0.00%)
Oct 10, 2018 0.3800 0.3850 0.3688 0.3850 23,109 +0.01(+1.32%)
Oct 09, 2018 0.3725 0.3850 0.3700 0.3800 12,417 -0.01(-1.30%)
Oct 08, 2018 0.3850 0.3850 0.3700 0.3850 11,963 +0.02(+4.05%)
Oct 05, 2018 0.4200 0.4200 0.3700 0.3700 74,900 +0.00(+0.00%)
Oct 04, 2018 0.4400 0.4400 0.3700 0.3700 10,400 -0.03(-7.50%)
Oct 03, 2018 0.4100 0.4600 0.4000 0.4000 121,561 -0.02(-5.33%)
Oct 02, 2018 0.4225 0.4225 0.4225 0.4225 420 +0.00(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More