ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,314.92
      0.13%
      US Tech 100
      18,190.60
      -0.03%
      Dow Jones
      39,885.75
      0.20%
      Brent Oil
      83.035
      -0.59%
      Bitcoin
      70,302.95
      -1.60%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Ideal Group of Companies Inc (PK) (IDGR)

      7. Ideal Group of Companies Inc (PK) (IDGR) Historical

      IDGR Ideal Group of Companies Inc (PK)

      0.0251
      -0.0049 (-16.33%)
      Last Updated: 10:46:20
      Delayed by 15 minutes

      IDGR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 20 2024 0.03 0.00153 5.36% 0.03267 0.03267 0.03 47,000
      May 17 2024 0.028475 0.00348 13.90% 0.025 0.028475 0.025 26,000
      May 16 2024 0.025 0.003 13.64% 0.031915 0.035 0.025 39,700
      May 15 2024 0.022 -0.017 -43.59% 0.0306 0.039 0.022 27,924
      May 14 2024 0.039 0.0168 75.68% 0.0379 0.039 0.0221 55,460
      May 13 2024 0.0222 -0.002 -8.26% 0.03717 0.038 0.0222 39,200
      May 10 2024 0.0242 -0.0058 -19.33% 0.06 0.06 0.0242 17,367
      May 09 2024 0.03 0.0059 24.48% 0.0489 0.055 0.0282 22,242
      May 08 2024 0.0241 -0.0349 -59.15% 0.03538 0.03538 0.0241 11,400
      May 07 2024 0.059 0.01135 23.82% 0.0501 0.059 0.044 11,131
      May 06 2024 0.04765 -0.00735 -13.36% 0.0589 0.05975 0.04765 18,500
      May 03 2024 0.055 0.014 34.15% 0.04255 0.0589 0.0244 53,876
      May 02 2024 0.041 -0.018 -30.51% 0.041 0.041 0.041 10,000
      May 01 2024 0.059 0.0183 44.96% 0.06 0.06 0.04 7,057
      Apr 30 2024 0.0407 0.0007 1.75% 0.04 0.0632 0.04 23,258
      Apr 29 2024 0.04 -0.02 -33.33% 0.0644 0.0644 0.0349 32,106
      Apr 26 2024 0.06 0.0062 11.52% 0.059 0.065 0.0321 36,012
      Apr 25 2024 0.0538 -0.0012 -2.18% 0.0588 0.0588 0.03 11,218
      Apr 24 2024 0.055 0.026 89.66% 0.03 0.055 0.03 30,100
      Apr 23 2024 0.029 0.009 45.00% 0.037 0.037 0.028 34,130
      Apr 22 2024 0.02 -0.014 -41.18% 0.02 0.039 0.02 18,200
      Apr 19 2024 0.034 -0.00015 -0.44% 0.037075 0.037075 0.02 41,340
      Apr 18 2024 0.03415 0.00415 13.83% 0.026 0.04 0.025 20,280
      Apr 17 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Apr 16 2024 0.03 -0.0495 -62.26% 0.0311 0.0426 0.021 119,600
      Apr 15 2024 0.0795 0.0145 22.31% 0.035 0.0795 0.035 10,100
      Apr 12 2024 0.065 -0.009 -12.16% 0.036 0.069 0.035 22,200
      Apr 11 2024 0.074 0.01257 20.46% 0.041 0.079 0.035 20,901
      Apr 10 2024 0.06143 -0.01757 -22.24% 0.07325 0.07325 0.035 10,250
      Apr 09 2024 0.079 0.00 0.00% 0.0875 0.0875 0.05 6,400
      Apr 08 2024 0.079 0.00985 14.24% 0.065 0.0902 0.046 42,640
      Apr 05 2024 0.06915 0.04335 168.02% 0.04505 0.075 0.025 71,425
      Apr 04 2024 0.0258 0.0058 29.00% 0.018545 0.0258 0.015 43,439
      Apr 03 2024 0.02 -0.008 -28.57% 0.02455 0.02455 0.0194 64,815
      Apr 02 2024 0.028 -0.002 -6.67% 0.021 0.0294 0.021 76,100
      Apr 01 2024 0.03 0.00 0.00% 0.0299 0.03 0.0299 4,285
      Mar 28 2024 0.03 0.005 20.00% 0.022 0.03 0.0175 64,509
      Mar 27 2024 0.025 0.0021 9.17% 0.0258 0.0258 0.025 2,717
      Mar 26 2024 0.0229 -0.0091 -28.44% 0.032 0.032 0.0201 26,600
      Mar 25 2024 0.032 0.001 3.23% 0.032 0.032 0.032 500
      Mar 22 2024 0.031 -0.0085 -21.52% 0.03056 0.032 0.021 42,200
      Mar 21 2024 0.0395 0.00 0.00% 0.0395 0.0395 0.0395 0
      Mar 20 2024 0.0395 0.0019 5.05% 0.0376 0.0395 0.02 11,700
      Mar 19 2024 0.0376 -0.0001 -0.27% 0.0464 0.0464 0.025 21,401
      Mar 18 2024 0.0377 0.00011 0.30% 0.0376 0.0377 0.0376 20,000
      Mar 15 2024 0.037588 -0.00141 -3.62% 0.037588 0.037588 0.037588 1,000
      Mar 14 2024 0.039 0.0065 20.00% 0.037588 0.039 0.037588 2,000
      Mar 13 2024 0.0325 -0.0075 -18.75% 0.0325 0.0325 0.025 11,090
      Mar 12 2024 0.04 0.0045 12.68% 0.0325 0.04 0.0325 8,315
      Mar 11 2024 0.0355 -0.0035 -8.97% 0.0382 0.04 0.0355 20,200
      Mar 08 2024 0.039 0.00 0.00% 0.035 0.039 0.035 10,200
      Mar 07 2024 0.039 -0.0005 -1.27% 0.03047 0.039 0.02 93,393
      Mar 06 2024 0.0395 -0.0105 -21.00% 0.037576 0.0395 0.037576 2,673
      Mar 05 2024 0.05 -0.0248 -33.16% 0.0442 0.059 0.0442 4,570
      Mar 04 2024 0.0748 -0.0242 -24.44% 0.075 0.090262 0.06 45,400
      Mar 01 2024 0.099 0.0221 28.74% 0.09448 0.099 0.0593 26,400
      Feb 29 2024 0.0769 -0.0031 -3.88% 0.090232 0.09076 0.07558 4,200
      Feb 28 2024 0.08 -0.02816 -26.03% 0.089212 0.089212 0.08 4,002
      Feb 27 2024 0.108156 -0.03584 -24.89% 0.144 0.144 0.10 39,112
      Feb 26 2024 0.144 -0.005 -3.36% 0.15 0.15 0.10 15,285
      Feb 23 2024 0.149 0.005 3.47% 0.10 0.15 0.10 24,824
      Feb 22 2024 0.144 0.019 15.20% 0.10 0.15 0.10 16,030
      Feb 21 2024 0.125 -0.01 -7.41% 0.10 0.15 0.10 16,250

      Your Recent History

      USOTC
      IDGR
      Ideal Group of Companies (PK)
      Delayed Upgrade Clock