IHRTQ - iHeartMedia, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 19, 2019 1.1100 1.3300 1.0500 1.1400 1.1400 31,542
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
Dec 24, 2018 0.4500 0.4500 0.4500 0.4500 0.4500 -
Dec 21, 2018 0.4400 0.4700 0.4400 0.4500 0.4500 21,700
Dec 20, 2018 0.4300 0.5100 0.4100 0.4200 0.4200 110,000
Dec 19, 2018 0.5200 0.5200 0.4300 0.4300 0.4300 14,900
Dec 18, 2018 0.4900 0.4900 0.4300 0.4300 0.4300 2,600
Dec 17, 2018 0.4200 0.4900 0.4200 0.4500 0.4500 46,100
Dec 14, 2018 0.4200 0.4900 0.4200 0.4200 0.4200 9,100
Dec 13, 2018 0.4800 0.4900 0.4500 0.4500 0.4500 24,200
Dec 12, 2018 0.5000 0.5000 0.4700 0.4900 0.4900 23,200
Dec 11, 2018 0.4800 0.5100 0.4700 0.5000 0.5000 115,600
Dec 10, 2018 0.5000 0.5100 0.4800 0.4800 0.4800 65,000
Dec 07, 2018 0.5000 0.5200 0.5000 0.5100 0.5100 17,300
Dec 06, 2018 0.4400 0.5000 0.4400 0.5000 0.5000 67,500
Dec 04, 2018 0.4800 0.5200 0.4800 0.4800 0.4800 63,100
Dec 03, 2018 0.4900 0.4900 0.4700 0.4700 0.4700 41,900
Nov 30, 2018 0.4200 0.4900 0.4200 0.4900 0.4900 37,300
Nov 29, 2018 0.4100 0.4100 0.4100 0.4100 0.4100 300
Nov 28, 2018 0.4500 0.4900 0.4100 0.4100 0.4100 15,300
Nov 27, 2018 0.4500 0.4800 0.4100 0.4100 0.4100 33,500
Nov 26, 2018 0.4800 0.4800 0.4000 0.4100 0.4100 10,700
Nov 23, 2018 0.4000 0.4800 0.4000 0.4700 0.4700 6,100
Nov 21, 2018 0.4700 0.4700 0.4100 0.4100 0.4100 2,500
Nov 20, 2018 0.4700 0.4800 0.3900 0.4300 0.4300 61,000
Nov 19, 2018 0.4500 0.4500 0.3900 0.3900 0.3900 25,600
Nov 16, 2018 0.4500 0.4800 0.3900 0.4000 0.4000 50,600
Nov 15, 2018 0.4700 0.4800 0.4200 0.4500 0.4500 15,500
Nov 14, 2018 0.4700 0.4700 0.4000 0.4200 0.4200 29,800
Nov 13, 2018 0.4800 0.4800 0.3900 0.4800 0.4800 3,400
Nov 12, 2018 0.5000 0.5000 0.4000 0.4900 0.4900 10,600
Nov 09, 2018 0.5000 0.5000 0.4000 0.4900 0.4900 29,800
Nov 08, 2018 0.4500 0.5300 0.4200 0.5000 0.5000 37,100
Nov 07, 2018 0.5200 0.5400 0.4300 0.4500 0.4500 24,100
Nov 06, 2018 0.4600 0.5200 0.4600 0.5200 0.5200 14,800
Nov 05, 2018 0.5000 0.5600 0.4500 0.4600 0.4600 37,200
Nov 02, 2018 0.5600 0.6500 0.4700 0.4700 0.4700 160,000
Nov 01, 2018 0.4500 1.1600 0.4300 0.4900 0.4900 1,112,800
Oct 31, 2018 0.3900 0.4000 0.3700 0.3700 0.3700 10,900
Oct 30, 2018 0.4000 0.4000 0.3800 0.3800 0.3800 1,900
Oct 29, 2018 0.3700 0.4000 0.3700 0.4000 0.4000 2,400
Oct 26, 2018 0.3900 0.4000 0.3900 0.4000 0.4000 20,300
Oct 25, 2018 0.4800 0.4800 0.3900 0.3900 0.3900 4,100
Oct 24, 2018 0.4800 0.4800 0.4300 0.4300 0.4300 1,400
Oct 23, 2018 0.4300 0.4500 0.4300 0.4500 0.4500 24,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...