OTC Markets OTCPK - Delayed Quote USD

Ideal Group of Companies Inc. (IDGR)

0.0081

-0.0032

(-28.57%)

At close: May 29 at 12:33:47 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 29, 2025	0.0135	0.0135	0.0081	0.0081	0.0081	4,000
May 22, 2025	0.0113	0.0113	0.0113	0.0113	0.0113	255
May 7, 2025	0.0080	0.0129	0.0080	0.0100	0.0100	178,970
May 5, 2025	0.0080	0.0109	0.0080	0.0109	0.0109	33,000
May 2, 2025	0.0090	0.0095	0.0090	0.0095	0.0095	10,105
May 1, 2025	0.0092	0.0092	0.0092	0.0092	0.0092	1,002
Apr 29, 2025	0.0104	0.0104	0.0104	0.0104	0.0104	29,128
Apr 28, 2025	0.0090	0.0104	0.0090	0.0104	0.0104	201,600
Apr 25, 2025	0.0090	0.0129	0.0090	0.0129	0.0129	31,100
Apr 24, 2025	0.0090	0.0106	0.0090	0.0106	0.0106	23,000
Apr 23, 2025	0.0090	0.0119	0.0090	0.0119	0.0119	30,200
Apr 22, 2025	0.0110	0.0121	0.0110	0.0110	0.0110	60,100
Apr 21, 2025	0.0090	0.0110	0.0090	0.0110	0.0110	80,100
Apr 17, 2025	0.0100	0.0115	0.0100	0.0100	0.0100	33,700
Apr 16, 2025	0.0100	0.0115	0.0100	0.0105	0.0105	111,603
Apr 15, 2025	0.0090	0.0129	0.0090	0.0129	0.0129	60,200
Apr 14, 2025	0.0090	0.0110	0.0090	0.0110	0.0110	30,191
Apr 11, 2025	0.0090	0.0110	0.0090	0.0110	0.0110	60,100
Apr 10, 2025	0.0106	0.0129	0.0106	0.0129	0.0129	59,375
Apr 9, 2025	0.0129	0.0129	0.0090	0.0098	0.0098	40,002
Apr 8, 2025	0.0092	0.0110	0.0092	0.0102	0.0102	21,100
Apr 7, 2025	0.0092	0.0129	0.0090	0.0110	0.0110	72,100
Apr 4, 2025	0.0100	0.0110	0.0090	0.0110	0.0110	40,300
Apr 3, 2025	0.0090	0.0110	0.0090	0.0110	0.0110	32,350
Apr 2, 2025	0.0100	0.0110	0.0090	0.0110	0.0110	30,350
Apr 1, 2025	0.0100	0.0106	0.0100	0.0106	0.0106	25,103
Mar 31, 2025	0.0100	0.0128	0.0100	0.0128	0.0128	33,035
Mar 28, 2025	0.0080	0.0114	0.0080	0.0114	0.0114	74,201
Mar 27, 2025	0.0080	0.0092	0.0080	0.0092	0.0092	30,100
Mar 26, 2025	0.0090	0.0104	0.0090	0.0094	0.0094	20,600
Mar 25, 2025	0.0112	0.0129	0.0100	0.0129	0.0129	243,163
Mar 24, 2025	0.0097	0.0128	0.0081	0.0128	0.0128	42,300
Mar 21, 2025	0.0087	0.0097	0.0082	0.0097	0.0097	11,301
Mar 20, 2025	0.0087	0.0098	0.0087	0.0098	0.0098	20,700
Mar 19, 2025	0.0087	0.0095	0.0087	0.0095	0.0095	20,100
Mar 18, 2025	0.0087	0.0095	0.0087	0.0095	0.0095	20,100
Mar 17, 2025	0.0071	0.0095	0.0071	0.0095	0.0095	41,300
Mar 13, 2025	0.0080	0.0098	0.0080	0.0098	0.0098	20,700
Mar 12, 2025	0.0083	0.0117	0.0083	0.0117	0.0117	19,140
Mar 11, 2025	0.0100	0.0122	0.0084	0.0121	0.0121	47,884
Mar 10, 2025	0.0100	0.0121	0.0100	0.0121	0.0121	209,116
Mar 7, 2025	0.0112	0.0112	0.0100	0.0100	0.0100	105,036
Mar 6, 2025	0.0112	0.0112	0.0112	0.0112	0.0112	40,000
Mar 5, 2025	0.0118	0.0118	0.0117	0.0117	0.0117	40,100
Mar 4, 2025	0.0115	0.0118	0.0115	0.0118	0.0118	31,534
Mar 3, 2025	0.0115	0.0115	0.0115	0.0115	0.0115	28,564
Feb 28, 2025	0.0100	0.0111	0.0100	0.0110	0.0110	22,900
Feb 27, 2025	0.0090	0.0103	0.0090	0.0103	0.0103	150,001
Feb 26, 2025	0.0090	0.0093	0.0090	0.0091	0.0091	39,120
Feb 25, 2025	0.0081	0.0091	0.0081	0.0091	0.0091	19,100
Feb 24, 2025	0.0080	0.0087	0.0080	0.0087	0.0087	14,340
Feb 21, 2025	0.0080	0.0091	0.0080	0.0087	0.0087	22,334
Feb 20, 2025	0.0080	0.0091	0.0080	0.0080	0.0080	77,400
Feb 19, 2025	0.0084	0.0085	0.0080	0.0080	0.0080	337,302
Feb 18, 2025	0.0080	0.0084	0.0080	0.0084	0.0084	115,723
Feb 14, 2025	0.0080	0.0084	0.0080	0.0080	0.0080	20,688
Feb 13, 2025	0.0080	0.0083	0.0080	0.0083	0.0083	20,212
Feb 12, 2025	0.0080	0.0090	0.0080	0.0090	0.0090	20,100
Feb 11, 2025	0.0093	0.0093	0.0080	0.0087	0.0087	20,637
Feb 7, 2025	0.0080	0.0088	0.0078	0.0088	0.0088	10,400
Feb 6, 2025	0.0080	0.0091	0.0080	0.0091	0.0091	16,600
Feb 5, 2025	0.0080	0.0091	0.0080	0.0080	0.0080	23,500
Feb 4, 2025	0.0080	0.0091	0.0080	0.0088	0.0088	20,600
Feb 3, 2025	0.0080	0.0091	0.0080	0.0085	0.0085	22,770
Jan 31, 2025	0.0080	0.0095	0.0080	0.0088	0.0088	22,110
Jan 30, 2025	0.0090	0.0095	0.0090	0.0095	0.0095	10,500
Jan 29, 2025	0.0090	0.0105	0.0090	0.0105	0.0105	19,202
Jan 28, 2025	0.0090	0.0105	0.0090	0.0105	0.0105	20,633
Jan 27, 2025	0.0080	0.0095	0.0080	0.0095	0.0095	20,112
Jan 24, 2025	0.0080	0.0095	0.0080	0.0095	0.0095	20,100
Jan 22, 2025	0.0090	0.0095	0.0090	0.0095	0.0095	10,100
Jan 17, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	30,000
Jan 16, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	20,000
Jan 15, 2025	0.0090	0.0096	0.0090	0.0096	0.0096	20,550
Jan 14, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	20,000
Jan 13, 2025	0.0095	0.0098	0.0090	0.0098	0.0098	30,100
Jan 10, 2025	0.0080	0.0095	0.0080	0.0095	0.0095	55,100
Jan 7, 2025	0.0090	0.0113	0.0090	0.0110	0.0110	11,500
Jan 3, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	10,083
Jan 2, 2025	0.0119	0.0121	0.0090	0.0121	0.0121	20,200
Dec 31, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	733
Dec 27, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	161
Dec 26, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	530
Dec 23, 2024	0.0080	0.0121	0.0080	0.0121	0.0121	500
Dec 20, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	100
Dec 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	20,026
Dec 18, 2024	0.0055	0.0080	0.0045	0.0080	0.0080	85,908
Dec 17, 2024	0.0082	0.0117	0.0082	0.0089	0.0089	140,000
Dec 16, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	250
Dec 12, 2024	0.0100	0.0122	0.0100	0.0122	0.0122	20,170
Dec 11, 2024	0.0139	0.0139	0.0100	0.0105	0.0105	465,620
Dec 9, 2024	0.0090	0.0140	0.0090	0.0140	0.0140	117,175
Dec 4, 2024	0.0100	0.0108	0.0070	0.0108	0.0108	100,100
Dec 3, 2024	0.0060	0.0147	0.0060	0.0100	0.0100	61,367
Dec 2, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	5,516
Nov 27, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	100
Nov 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	200
Nov 13, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	100
Nov 12, 2024	0.0068	0.0070	0.0068	0.0070	0.0070	1,543
Nov 11, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	112
Nov 8, 2024	0.0055	0.0060	0.0055	0.0060	0.0060	68,012
Nov 7, 2024	0.0062	0.0062	0.0060	0.0060	0.0060	17,555
Nov 6, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	100
Nov 5, 2024	0.0089	0.0089	0.0041	0.0041	0.0041	387,376
Nov 4, 2024	0.0080	0.0080	0.0075	0.0075	0.0075	10,111
Nov 1, 2024	0.0072	0.0089	0.0067	0.0076	0.0076	49,547
Oct 31, 2024	0.0064	0.0100	0.0060	0.0074	0.0074	232,208
Oct 30, 2024	0.0054	0.0066	0.0050	0.0057	0.0057	320,000
Oct 29, 2024	0.0077	0.0080	0.0070	0.0080	0.0080	25,632
Oct 28, 2024	0.0047	0.0110	0.0040	0.0100	0.0100	354,289
Oct 25, 2024	0.0070	0.0072	0.0054	0.0054	0.0054	99,980
Oct 24, 2024	0.0026	0.0073	0.0026	0.0072	0.0072	170,000
Oct 23, 2024	0.0080	0.0094	0.0080	0.0094	0.0094	31,126
Oct 22, 2024	0.0131	0.0131	0.0075	0.0075	0.0075	60,028
Oct 18, 2024	0.0100	0.0111	0.0090	0.0111	0.0111	121,701
Oct 17, 2024	0.0111	0.0139	0.0090	0.0139	0.0139	33,530
Oct 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	10,000
Oct 15, 2024	0.0060	0.0079	0.0060	0.0079	0.0079	27,000
Oct 14, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	20,300
Oct 11, 2024	0.0064	0.0065	0.0064	0.0065	0.0065	20,619
Oct 10, 2024	0.0046	0.0060	0.0046	0.0060	0.0060	36,215
Oct 7, 2024	0.0080	0.0080	0.0075	0.0075	0.0075	21,900
Oct 4, 2024	0.0070	0.0070	0.0064	0.0064	0.0064	35,197
Oct 3, 2024	0.0069	0.0069	0.0066	0.0066	0.0066	2,000
Oct 2, 2024	0.0065	0.0080	0.0065	0.0080	0.0080	69,496
Oct 1, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	29,200
Sep 30, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	26,500
Sep 27, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	3,000
Sep 26, 2024	0.0100	0.0100	0.0071	0.0071	0.0071	4,200
Sep 25, 2024	0.0059	0.0059	0.0058	0.0058	0.0058	10,200
Sep 24, 2024	0.0059	0.0079	0.0059	0.0079	0.0079	35,100
Sep 20, 2024	0.0058	0.0100	0.0058	0.0100	0.0100	30,100
Sep 19, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	30,000
Sep 18, 2024	0.0060	0.0060	0.0054	0.0054	0.0054	30,000
Sep 17, 2024	0.0040	0.0079	0.0040	0.0079	0.0079	30,100
Sep 13, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	8,600
Sep 12, 2024	0.0064	0.0108	0.0064	0.0108	0.0108	20,100
Sep 11, 2024	0.0083	0.0083	0.0065	0.0065	0.0065	300
Sep 9, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	35,222
Sep 6, 2024	0.0064	0.0085	0.0064	0.0085	0.0085	111,156
Sep 5, 2024	0.0077	0.0085	0.0077	0.0085	0.0085	12,300
Sep 4, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	5,000
Sep 3, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	20,000
Aug 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
Aug 29, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	10,040
Aug 28, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	20,000
Aug 27, 2024	0.0065	0.0099	0.0065	0.0099	0.0099	150,120
Aug 21, 2024	0.0066	0.0099	0.0064	0.0099	0.0099	129,000
Aug 20, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	40,444
Aug 19, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	50,000
Aug 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	50,000
Aug 15, 2024	0.0071	0.0071	0.0063	0.0063	0.0063	1,172
Aug 12, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	100
Aug 9, 2024	0.0066	0.0066	0.0060	0.0060	0.0060	40,300
Aug 8, 2024	0.0066	0.0066	0.0055	0.0060	0.0060	122,932
Aug 6, 2024	0.0090	0.0090	0.0060	0.0082	0.0082	70,100
Aug 2, 2024	0.0089	0.0089	0.0055	0.0089	0.0089	38,818
Aug 1, 2024	0.0095	0.0095	0.0055	0.0070	0.0070	54,025
Jul 31, 2024	0.0085	0.0095	0.0080	0.0095	0.0095	26,539
Jul 29, 2024	0.0085	0.0103	0.0085	0.0103	0.0103	15,100
Jul 26, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	353
Jul 24, 2024	0.0093	0.0093	0.0085	0.0089	0.0089	70,020
Jul 23, 2024	0.0102	0.0110	0.0098	0.0107	0.0107	251,100
Jul 19, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	10,000
Jul 18, 2024	0.0122	0.0122	0.0080	0.0094	0.0094	33,200
Jul 17, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	8,000
Jul 16, 2024	0.0117	0.0117	0.0088	0.0088	0.0088	10,100
Jul 15, 2024	0.0111	0.0122	0.0088	0.0117	0.0117	15,914
Jul 12, 2024	0.0104	0.0129	0.0090	0.0129	0.0129	21,798
Jul 11, 2024	0.0118	0.0149	0.0085	0.0101	0.0101	34,301
Jul 10, 2024	0.0100	0.0139	0.0090	0.0115	0.0115	40,020
Jul 9, 2024	0.0091	0.0091	0.0080	0.0080	0.0080	160,000
Jul 8, 2024	0.0108	0.0108	0.0100	0.0100	0.0100	7,592
Jul 5, 2024	0.0124	0.0124	0.0092	0.0092	0.0092	25,500
Jul 3, 2024	0.0092	0.0116	0.0092	0.0096	0.0096	42,492
Jul 2, 2024	0.0100	0.0140	0.0092	0.0113	0.0113	122,739
Jul 1, 2024	0.0100	0.0100	0.0090	0.0097	0.0097	277,602
Jun 28, 2024	0.0100	0.0122	0.0100	0.0122	0.0122	19,100
Jun 27, 2024	0.0124	0.0124	0.0100	0.0115	0.0115	27,400
Jun 26, 2024	0.0105	0.0148	0.0100	0.0148	0.0148	75,711
Jun 25, 2024	0.0112	0.0138	0.0105	0.0105	0.0105	70,200
Jun 24, 2024	0.0109	0.0109	0.0100	0.0107	0.0107	11,101
Jun 21, 2024	0.0130	0.0130	0.0100	0.0113	0.0113	67,756
Jun 20, 2024	0.0140	0.0140	0.0106	0.0128	0.0128	65,100
Jun 18, 2024	0.0106	0.0140	0.0101	0.0125	0.0125	60,205
Jun 17, 2024	0.0153	0.0161	0.0106	0.0159	0.0159	36,119
Jun 14, 2024	0.0131	0.0134	0.0106	0.0132	0.0132	64,894
Jun 13, 2024	0.0140	0.0140	0.0105	0.0137	0.0137	21,333
Jun 12, 2024	0.0106	0.0142	0.0106	0.0142	0.0142	22,100
Jun 11, 2024	0.0121	0.0155	0.0121	0.0144	0.0144	84,100
Jun 10, 2024	0.0135	0.0135	0.0106	0.0128	0.0128	32,100
Jun 7, 2024	0.0103	0.0120	0.0103	0.0105	0.0105	161,279
Jun 6, 2024	0.0106	0.0160	0.0105	0.0127	0.0127	84,993
Jun 5, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	109
Jun 4, 2024	0.0160	0.0160	0.0130	0.0159	0.0159	33,000
Jun 3, 2024	0.0179	0.0207	0.0120	0.0140	0.0140	62,600
May 31, 2024	0.0180	0.0199	0.0130	0.0162	0.0162	26,566
May 30, 2024	0.0165	0.0225	0.0145	0.0177	0.0177	81,636

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ideal Group of Companies Inc. (IDGR)