IHRTQ - iHeartMedia, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 20, 2019 1.0000 1.0000 1.0000 1.0000 1.0000 -
May 17, 2019 1.0000 1.0000 1.0000 1.0000 1.0000 -
May 16, 2019 1.0000 1.0000 1.0000 1.0000 1.0000 -
May 15, 2019 1.0000 1.0000 1.0000 1.0000 1.0000 -
May 14, 2019 1.0000 1.0000 1.0000 1.0000 1.0000 -
May 13, 2019 1.0000 1.0000 1.0000 1.0000 1.0000 -
May 10, 2019 1.0000 1.0000 1.0000 1.0000 1.0000 -
May 09, 2019 1.0000 1.0000 1.0000 1.0000 1.0000 -
May 08, 2019 1.0000 1.0000 1.0000 1.0000 1.0000 -
May 07, 2019 1.0000 1.0000 1.0000 1.0000 1.0000 -
May 06, 2019 1.0000 1.0000 1.0000 1.0000 1.0000 -
May 03, 2019 1.0000 1.0000 1.0000 1.0000 1.0000 -
May 02, 2019 1.0000 1.0000 1.0000 1.0000 1.0000 -
May 01, 2019 1.1000 1.1000 0.9800 1.0000 1.0000 28,900
Apr 30, 2019 1.0000 1.0800 0.9800 1.0700 1.0700 11,100
Apr 29, 2019 1.1000 1.1000 1.0500 1.0500 1.0500 9,500
Apr 26, 2019 1.1000 1.1000 1.0000 1.1000 1.1000 15,700
Apr 25, 2019 1.1000 1.1000 1.0800 1.1000 1.1000 18,500
Apr 24, 2019 1.1900 1.1900 1.0400 1.0900 1.0900 52,500
Apr 23, 2019 1.1500 1.2300 1.0500 1.2000 1.2000 3,900
Apr 22, 2019 1.2600 1.2700 1.1500 1.1500 1.1500 17,200
Apr 18, 2019 1.2800 1.2900 1.2200 1.2300 1.2300 10,300
Apr 17, 2019 1.3000 1.3000 1.1900 1.2500 1.2500 5,400
Apr 16, 2019 1.1900 1.3500 1.1500 1.2000 1.2000 21,400
Apr 15, 2019 1.2000 1.2900 1.1800 1.2800 1.2800 12,100
Apr 12, 2019 1.1200 1.3500 1.1200 1.2000 1.2000 10,400
Apr 11, 2019 1.3000 1.3500 1.2600 1.3500 1.3500 9,700
Apr 10, 2019 1.3400 1.3500 1.2800 1.2900 1.2900 17,500
Apr 09, 2019 1.2900 1.3500 1.1900 1.3000 1.3000 22,100
Apr 08, 2019 1.2900 1.4000 1.2800 1.2800 1.2800 23,000
Apr 05, 2019 1.2500 1.3800 1.2500 1.2800 1.2800 63,000
Apr 04, 2019 1.3500 1.3500 1.2000 1.2500 1.2500 36,200
Apr 03, 2019 1.3300 1.3400 1.1800 1.2900 1.2900 39,200
Apr 02, 2019 1.1700 1.3200 1.1700 1.3200 1.3200 72,600
Apr 01, 2019 1.1000 1.1500 1.1000 1.1500 1.1500 5,600
Mar 29, 2019 1.0700 1.2400 1.0500 1.0700 1.0700 13,600
Mar 28, 2019 1.1200 1.1200 1.0600 1.0600 1.0600 2,300
Mar 27, 2019 1.0800 1.1000 1.0800 1.1000 1.1000 18,900
Mar 26, 2019 1.1800 1.1800 1.0600 1.0800 1.0800 7,000
Mar 25, 2019 1.1800 1.1800 1.0900 1.1700 1.1700 8,200
Mar 22, 2019 1.1300 1.1300 1.0500 1.0600 1.0600 13,700
Mar 21, 2019 1.0700 1.1800 1.0700 1.1800 1.1800 5,800
Mar 20, 2019 1.1500 1.1500 1.1000 1.1300 1.1300 2,700
Mar 19, 2019 1.1800 1.3300 1.0500 1.1400 1.1400 31,500
Mar 18, 2019 1.1100 1.1800 1.1000 1.1200 1.1200 15,800
Mar 15, 2019 1.1800 1.1800 1.0300 1.0500 1.0500 16,100
Mar 14, 2019 1.1500 1.1500 1.1400 1.1500 1.1500 2,000
Mar 13, 2019 1.1800 1.2700 1.1500 1.1500 1.1500 24,900
Mar 12, 2019 1.1200 1.1800 1.1200 1.1700 1.1700 14,600
Mar 11, 2019 1.1500 1.1500 1.1200 1.1200 1.1200 9,300
Mar 08, 2019 1.2500 1.2500 1.0000 1.1500 1.1500 14,300
Mar 07, 2019 1.1300 1.1300 1.1300 1.1300 1.1300 1,800
Mar 06, 2019 1.2000 1.2000 1.0500 1.1500 1.1500 9,900
Mar 05, 2019 1.1000 1.2000 1.1000 1.2000 1.2000 19,400
Mar 04, 2019 1.1100 1.1900 1.0700 1.1000 1.1000 16,300
Mar 01, 2019 1.1500 1.1500 1.0500 1.0500 1.0500 14,000
Feb 28, 2019 1.1500 1.1500 1.0000 1.0100 1.0100 25,700
Feb 27, 2019 1.1100 1.1700 1.0500 1.1000 1.1000 12,600
Feb 26, 2019 1.1000 1.3600 1.1000 1.1000 1.1000 66,100
Feb 25, 2019 1.0200 1.1400 1.0000 1.0600 1.0600 21,600
Feb 22, 2019 1.0300 1.1400 0.9300 1.0100 1.0100 40,200
Feb 21, 2019 0.8700 1.1500 0.8700 1.1100 1.1100 46,200
Feb 20, 2019 1.2100 1.2100 1.0300 1.1500 1.1500 22,800
Feb 19, 2019 1.1000 1.4400 1.0300 1.2400 1.2400 60,100
Feb 15, 2019 1.0000 1.1900 0.8100 1.0300 1.0300 120,000
Feb 14, 2019 1.6000 1.7500 0.7800 0.7800 0.7800 166,900
Feb 13, 2019 1.4800 4.0000 1.4800 1.6000 1.6000 207,400
Feb 12, 2019 1.3500 1.5000 1.2500 1.4800 1.4800 104,600
Feb 11, 2019 1.0500 1.4000 1.0500 1.2500 1.2500 112,500
Feb 08, 2019 0.9000 1.5500 0.9000 1.0500 1.0500 126,800
Feb 07, 2019 0.7700 0.8900 0.7700 0.8700 0.8700 91,300
Feb 06, 2019 0.7100 0.7800 0.7100 0.7600 0.7600 21,500
Feb 05, 2019 0.7000 0.8400 0.6500 0.7100 0.7100 53,200
Feb 04, 2019 0.6000 0.8700 0.6000 0.6600 0.6600 86,800
Feb 01, 2019 0.4900 0.6500 0.4900 0.5300 0.5300 89,900
Jan 31, 2019 0.4700 0.4900 0.4700 0.4800 0.4800 8,200
Jan 30, 2019 0.4700 0.5000 0.4500 0.4900 0.4900 57,500
Jan 29, 2019 0.4400 0.5000 0.4300 0.5000 0.5000 12,500
Jan 28, 2019 0.4700 0.5100 0.4200 0.4400 0.4400 70,300
Jan 25, 2019 0.4800 0.4800 0.4400 0.4700 0.4700 7,500
Jan 24, 2019 0.4800 0.4800 0.4300 0.4800 0.4800 9,700
Jan 23, 2019 0.5200 0.5200 0.4700 0.4800 0.4800 9,200
Jan 22, 2019 0.4700 0.4800 0.4200 0.4800 0.4800 31,300
Jan 18, 2019 0.4800 0.4800 0.4200 0.4700 0.4700 4,100
Jan 17, 2019 0.4700 0.4800 0.4700 0.4700 0.4700 38,300
Jan 16, 2019 0.4800 0.4800 0.4200 0.4700 0.4700 12,500
Jan 15, 2019 0.4800 0.4800 0.4200 0.4800 0.4800 8,800
Jan 14, 2019 0.4600 0.4800 0.4600 0.4800 0.4800 4,800
Jan 11, 2019 0.4100 0.4100 0.4100 0.4100 0.4100 2,000
Jan 10, 2019 0.4300 0.4300 0.4300 0.4300 0.4300 2,000
Jan 09, 2019 0.4500 0.4600 0.4100 0.4100 0.4100 5,300
Jan 08, 2019 0.4600 0.4600 0.4100 0.4600 0.4600 14,400
Jan 07, 2019 0.4600 0.4600 0.3800 0.4600 0.4600 14,100
Jan 04, 2019 0.4600 0.4600 0.3800 0.4500 0.4500 63,400
Jan 03, 2019 0.4400 0.4400 0.4400 0.4400 0.4400 1,200
Jan 02, 2019 0.4600 0.4600 0.4400 0.4400 0.4400 7,100
Dec 31, 2018 0.4400 0.4500 0.4400 0.4400 0.4400 15,200
Dec 28, 2018 0.4400 0.4500 0.4400 0.4500 0.4500 8,300
Dec 27, 2018 0.4500 0.4500 0.4300 0.4400 0.4400 13,100
Dec 26, 2018 0.4700 0.4700 0.4700 0.4700 0.4700 4,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...