OTC Markets OTCPK - Delayed Quote USD

International Workplace Group plc (IWGFF)

Compare
2.1900 +0.0700 (+3.30%)
At close: November 5 at 2:19 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 2.1900 2.2100 2.1900 2.1900 2.1900 14,477
Nov 4, 2024 2.1100 2.1300 2.1000 2.1020 2.1020 44,300
Nov 1, 2024 2.0830 2.0830 2.0800 2.0800 2.0800 5,200
Oct 31, 2024 2.1000 2.1000 2.0550 2.0800 2.0800 17,900
Oct 30, 2024 2.1800 2.2100 2.1350 2.1590 2.1590 74,000
Oct 29, 2024 2.1200 2.1200 2.1100 2.1200 2.1200 53,800
Oct 28, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 -
Oct 25, 2024 2.1500 2.1700 2.1400 2.1700 2.1700 11,400
Oct 24, 2024 2.1100 2.1700 2.1100 2.1350 2.1350 7,900
Oct 23, 2024 2.2000 2.2000 2.1300 2.1300 2.1300 3,100
Oct 22, 2024 2.2900 2.2900 2.2200 2.2200 2.2200 6,600
Oct 21, 2024 2.2550 2.2550 2.2550 2.2550 2.2550 700
Oct 18, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Oct 17, 2024 2.2200 2.2800 2.2200 2.2800 2.2800 3,400
Oct 16, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 4,000
Oct 15, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 1,200
Oct 14, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 4,000
Oct 11, 2024 2.2420 2.2500 2.2400 2.2500 2.2500 14,400
Oct 10, 2024 2.2250 2.2250 2.2000 2.2000 2.2000 13,200
Oct 9, 2024 2.1900 2.2430 2.1900 2.2000 2.2000 32,100
Oct 8, 2024 2.2200 2.2450 2.2100 2.2300 2.2300 17,100
Oct 7, 2024 2.3300 2.3300 2.2900 2.3300 2.3300 37,200
Oct 4, 2024 2.2700 2.3500 2.2700 2.3500 2.3500 6,900
Oct 3, 2024 2.3000 2.3100 2.2300 2.2800 2.2800 3,700
Oct 2, 2024 2.3200 2.3200 2.3100 2.3100 2.3100 1,400
Oct 1, 2024 2.3510 2.3530 2.3170 2.3170 2.3170 24,700
Sep 30, 2024 2.3800 2.3800 2.3500 2.3500 2.3500 10,800
Sep 27, 2024 2.3500 2.3750 2.3500 2.3750 2.3750 2,300
Sep 26, 2024 2.3100 2.3700 2.3100 2.3550 2.3550 15,200
Sep 25, 2024 2.3300 2.3300 2.3000 2.3000 2.3000 17,900
Sep 24, 2024 2.3600 2.3600 2.3200 2.3250 2.3250 31,800
Sep 23, 2024 2.3500 2.3900 2.3500 2.3900 2.3900 59,400
Sep 20, 2024 2.4000 2.4000 2.3300 2.3300 2.3300 5,000
Sep 19, 2024 2.3020 2.4000 2.3020 2.4000 2.4000 52,700
Sep 18, 2024 2.2700 2.3000 2.2500 2.2700 2.2700 32,100
Sep 17, 2024 2.3300 2.3300 2.2900 2.3200 2.3200 27,800
Sep 16, 2024 2.3200 2.3200 2.2700 2.3030 2.3030 75,300
Sep 13, 2024 2.3200 2.3200 2.3000 2.3100 2.3100 88,500
Sep 12, 2024 2.2800 2.3300 2.2300 2.3300 2.3300 138,500
Sep 11, 2024 2.2800 2.2800 2.2300 2.2800 2.2800 27,300
Sep 10, 2024 2.2850 2.3300 2.2800 2.3100 2.3100 74,300
Sep 9, 2024 2.2400 2.2400 2.2200 2.2200 2.2200 30,500
Sep 6, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 250,000
Sep 5, 2024 0.0040 Dividend
Sep 5, 2024 2.2500 2.2500 2.2400 2.2500 2.2500 27,500
Sep 4, 2024 2.2900 2.2900 2.2670 2.2800 2.2760 13,900
Sep 3, 2024 2.3200 2.3200 2.2780 2.2890 2.2850 21,900
Aug 30, 2024 2.3900 2.4000 2.3700 2.3950 2.3908 21,800
Aug 29, 2024 2.3200 2.3800 2.3160 2.3600 2.3559 128,000
Aug 28, 2024 2.3050 2.3800 2.3050 2.3610 2.3569 270,800
Aug 27, 2024 2.4000 2.4010 2.3690 2.3840 2.3798 14,900
Aug 26, 2024 2.3700 2.3700 2.3700 2.3700 2.3658 20,000
Aug 23, 2024 2.3800 2.3800 2.3800 2.3800 2.3758 200
Aug 22, 2024 2.3100 2.3100 2.3100 2.3100 2.3059 -
Aug 21, 2024 2.3100 2.3100 2.3100 2.3100 2.3059 8,600
Aug 20, 2024 2.2440 2.2440 2.2440 2.2440 2.2401 275,000
Aug 19, 2024 2.2000 2.2500 2.2000 2.2440 2.2401 10,700
Aug 16, 2024 2.1900 2.1950 2.1740 2.1740 2.1702 28,400
Aug 15, 2024 2.1500 2.1900 2.1500 2.1900 2.1862 11,000
Aug 14, 2024 2.1800 2.1800 2.1800 2.1800 2.1762 -
Aug 13, 2024 2.1800 2.1800 2.1800 2.1800 2.1762 100
Aug 12, 2024 2.1600 2.1700 2.1600 2.1700 2.1662 6,000
Aug 9, 2024 2.1100 2.1100 2.1100 2.1100 2.1063 1,000
Aug 8, 2024 2.1240 2.1300 2.1240 2.1300 2.1263 5,400
Aug 7, 2024 2.1860 2.1900 2.1860 2.1900 2.1862 9,700
Aug 6, 2024 2.1000 2.2000 2.1000 2.1300 2.1263 20,600
Aug 5, 2024 2.0300 2.0400 2.0300 2.0400 2.0364 1,400
Aug 2, 2024 2.0900 2.1080 2.0800 2.1000 2.0963 3,500
Aug 1, 2024 2.2500 2.2500 2.1730 2.1730 2.1692 7,800
Jul 31, 2024 2.2150 2.2150 2.2150 2.2150 2.2111 -
Jul 30, 2024 2.2200 2.2300 2.2150 2.2150 2.2111 10,200
Jul 29, 2024 2.2100 2.2300 2.2080 2.2080 2.2041 4,900
Jul 26, 2024 2.2000 2.2000 2.2000 2.2000 2.1961 14,800
Jul 25, 2024 2.1990 2.1990 2.1990 2.1990 2.1951 -
Jul 24, 2024 2.2000 2.2000 2.1800 2.1990 2.1951 2,500
Jul 23, 2024 2.2100 2.2130 2.2100 2.2130 2.2091 20,700
Jul 22, 2024 2.2300 2.2390 2.2200 2.2250 2.2211 42,500
Jul 19, 2024 2.2350 2.2500 2.2300 2.2500 2.2461 22,300
Jul 18, 2024 2.2400 2.2400 2.2400 2.2400 2.2361 1,100
Jul 17, 2024 2.2430 2.2430 2.2310 2.2310 2.2271 1,500
Jul 16, 2024 2.2500 2.2590 2.2400 2.2590 2.2550 18,500
Jul 15, 2024 2.2600 2.2600 2.2600 2.2600 2.2560 5,000
Jul 12, 2024 2.2300 2.2300 2.2300 2.2300 2.2261 31,800
Jul 11, 2024 2.2740 2.2900 2.2740 2.2900 2.2860 2,300
Jul 10, 2024 2.2400 2.2800 2.2100 2.2500 2.2461 21,100
Jul 9, 2024 2.1800 2.1840 2.1800 2.1840 2.1802 4,000
Jul 8, 2024 2.2240 2.2240 2.2240 2.2240 2.2201 2,500
Jul 5, 2024 2.2100 2.2340 2.2100 2.2130 2.2091 9,100
Jul 3, 2024 2.1940 2.2200 2.1940 2.2100 2.2061 10,700
Jul 2, 2024 2.1500 2.1500 2.1300 2.1300 2.1263 1,500
Jul 1, 2024 2.1600 2.1730 2.1600 2.1730 2.1692 30,300
Jun 28, 2024 2.2000 2.2000 2.2000 2.2000 2.1961 300
Jun 27, 2024 2.1920 2.2030 2.1920 2.2030 2.1991 2,600
Jun 26, 2024 2.2170 2.2300 2.2170 2.2300 2.2261 3,700
Jun 25, 2024 2.2120 2.2120 2.2120 2.2120 2.2081 12,500
Jun 24, 2024 2.2400 2.2400 2.2290 2.2290 2.2251 13,500
Jun 21, 2024 2.2000 2.2000 2.1500 2.1500 2.1462 30,900
Jun 20, 2024 2.2270 2.2270 2.2000 2.2000 2.1961 11,500
Jun 18, 2024 2.2400 2.2400 2.2400 2.2400 2.2361 1,200
Jun 17, 2024 2.2200 2.2300 2.2200 2.2300 2.2261 39,000
Jun 14, 2024 2.2200 2.2200 2.2200 2.2200 2.2161 1,000
Jun 13, 2024 2.2700 2.2700 2.2500 2.2600 2.2560 11,300
Jun 12, 2024 2.3200 2.3300 2.3000 2.3000 2.2960 7,300
Jun 11, 2024 2.2550 2.2550 2.2550 2.2550 2.2510 2,500
Jun 10, 2024 2.2500 2.2900 2.2500 2.2900 2.2860 9,100
Jun 7, 2024 2.2900 2.2900 2.2900 2.2900 2.2860 1,400
Jun 6, 2024 2.3600 2.3600 2.3220 2.3220 2.3179 600
Jun 5, 2024 2.3300 2.3490 2.3300 2.3400 2.3359 5,300
Jun 4, 2024 2.3400 2.3400 2.3300 2.3300 2.3259 2,700
Jun 3, 2024 2.3000 2.3400 2.3000 2.3400 2.3359 6,100
May 31, 2024 2.2900 2.3400 2.2900 2.3400 2.3359 3,700
May 30, 2024 2.3400 2.3600 2.3200 2.3600 2.3559 15,400
May 29, 2024 2.4100 2.4100 2.3600 2.3730 2.3688 135,300
May 28, 2024 2.6200 2.6200 2.6200 2.6200 2.6154 100
May 24, 2024 2.6200 2.6200 2.6200 2.6200 2.6154 200
May 23, 2024 2.6000 2.6100 2.6000 2.6100 2.6054 45,000
May 22, 2024 2.6200 2.6300 2.6100 2.6300 2.6254 27,200
May 21, 2024 2.5990 2.6000 2.5990 2.6000 2.5954 3,000
May 20, 2024 2.6140 2.6140 2.6140 2.6140 2.6094 400
May 17, 2024 2.6100 2.6100 2.5900 2.5900 2.5855 7,100
May 16, 2024 2.6140 2.6140 2.5600 2.5600 2.5555 7,100
May 15, 2024 2.6200 2.6200 2.5600 2.6100 2.6054 8,200
May 14, 2024 2.5200 2.5200 2.4850 2.4850 2.4806 1,100
May 13, 2024 2.4700 2.5200 2.4700 2.5200 2.5156 14,200
May 10, 2024 2.4250 2.4250 2.4000 2.4000 2.3958 600
May 9, 2024 2.4160 2.4300 2.4050 2.4090 2.4048 8,000
May 8, 2024 2.3990 2.4000 2.3990 2.4000 2.3958 1,100
May 7, 2024 2.3770 2.3770 2.3500 2.3500 2.3459 15,000
May 6, 2024 2.4510 2.4510 2.4000 2.4350 2.4307 11,800
May 3, 2024 2.3700 2.3900 2.3700 2.3900 2.3858 36,500
May 2, 2024 0.0130 Dividend
May 2, 2024 2.3700 2.3800 2.3400 2.3440 2.3399 13,400
May 1, 2024 2.4500 2.4550 2.4500 2.4550 2.4377 2,100
Apr 30, 2024 2.3000 2.3100 2.2800 2.3090 2.2927 11,200
Apr 29, 2024 2.3300 2.3550 2.3300 2.3550 2.3384 1,700
Apr 26, 2024 2.3000 2.3120 2.2900 2.3120 2.2957 3,300
Apr 25, 2024 2.2700 2.2700 2.2700 2.2700 2.2540 400
Apr 24, 2024 2.2540 2.2740 2.2400 2.2740 2.2580 4,100
Apr 23, 2024 2.2900 2.3250 2.2900 2.3200 2.3037 63,200
Apr 22, 2024 2.2600 2.2600 2.2600 2.2600 2.2441 -
Apr 19, 2024 2.2600 2.2600 2.2600 2.2600 2.2441 700
Apr 18, 2024 2.2200 2.2800 2.2200 2.2740 2.2580 4,700
Apr 17, 2024 2.2550 2.2550 2.2200 2.2200 2.2044 6,900
Apr 16, 2024 2.2300 2.2300 2.2300 2.2300 2.2143 -
Apr 15, 2024 2.2300 2.2300 2.2300 2.2300 2.2143 9,200
Apr 12, 2024 2.2650 2.2800 2.2060 2.2060 2.1905 19,500
Apr 11, 2024 2.3000 2.3000 2.3000 2.3000 2.2838 4,100
Apr 10, 2024 2.2800 2.2800 2.2800 2.2800 2.2639 2,000
Apr 9, 2024 2.3550 2.3550 2.3550 2.3550 2.3384 1,300
Apr 8, 2024 2.3500 2.4000 2.3500 2.4000 2.3831 1,800
Apr 5, 2024 2.3450 2.3450 2.3370 2.3370 2.3205 5,200
Apr 4, 2024 2.3500 2.3750 2.3500 2.3500 2.3335 6,600
Apr 3, 2024 2.3500 2.3710 2.3500 2.3540 2.3374 8,000
Apr 2, 2024 2.3400 2.3500 2.3400 2.3500 2.3335 9,400
Apr 1, 2024 2.4000 2.4600 2.4000 2.4600 2.4427 2,000
Mar 28, 2024 2.4600 2.4600 2.4500 2.4500 2.4328 800
Mar 27, 2024 2.4700 2.4700 2.4600 2.4600 2.4427 3,500
Mar 26, 2024 2.4500 2.4700 2.4500 2.4700 2.4526 16,500
Mar 25, 2024 2.4450 2.4450 2.4450 2.4450 2.4278 12,000
Mar 22, 2024 2.4200 2.4200 2.4200 2.4200 2.4030 500
Mar 21, 2024 2.4000 2.4100 2.4000 2.4100 2.3930 44,500
Mar 20, 2024 2.3150 2.3500 2.3150 2.3500 2.3335 12,200
Mar 19, 2024 2.2780 2.3000 2.2780 2.2950 2.2788 1,100
Mar 18, 2024 2.3100 2.3100 2.3100 2.3100 2.2937 300
Mar 15, 2024 2.2900 2.2900 2.2700 2.2700 2.2540 5,300
Mar 14, 2024 2.3400 2.3400 2.3400 2.3400 2.3235 -
Mar 13, 2024 2.3450 2.3450 2.3400 2.3400 2.3235 9,500
Mar 12, 2024 2.3000 2.3500 2.3000 2.3300 2.3136 28,900
Mar 11, 2024 2.3350 2.3550 2.3200 2.3200 2.3037 28,800
Mar 8, 2024 2.3680 2.3700 2.3300 2.3300 2.3136 7,100
Mar 7, 2024 2.3300 2.3300 2.2500 2.3090 2.2927 19,400
Mar 6, 2024 2.3100 2.3100 2.2600 2.3000 2.2838 14,600
Mar 5, 2024 2.3600 2.3600 2.2800 2.2900 2.2739 34,700
Mar 4, 2024 2.3600 2.3600 2.3400 2.3500 2.3335 12,400
Mar 1, 2024 2.3600 2.3600 2.3600 2.3600 2.3434 1,100
Feb 29, 2024 2.3600 2.3600 2.3210 2.3210 2.3047 4,700
Feb 28, 2024 2.4000 2.4000 2.3700 2.3700 2.3533 10,400
Feb 27, 2024 2.3800 2.4400 2.3800 2.4400 2.4228 2,400
Feb 26, 2024 2.5100 2.5100 2.4500 2.4500 2.4328 18,800
Feb 23, 2024 2.5700 2.5700 2.5000 2.5000 2.4824 700
Feb 22, 2024 2.5300 2.6000 2.5300 2.5990 2.5807 6,900
Feb 21, 2024 2.5000 2.5500 2.4800 2.4800 2.4625 5,400
Feb 20, 2024 2.5200 2.5200 2.4900 2.5100 2.4923 9,500
Feb 16, 2024 2.5400 2.5400 2.5300 2.5300 2.5122 7,200
Feb 15, 2024 2.5100 2.5100 2.4800 2.4910 2.4735 9,000
Feb 14, 2024 2.4200 2.4900 2.4100 2.4100 2.3930 2,700
Feb 13, 2024 2.4300 2.4350 2.3800 2.4000 2.3831 13,500
Feb 12, 2024 2.5300 2.5700 2.4900 2.5400 2.5221 58,300
Feb 9, 2024 2.5300 2.5300 2.4200 2.5000 2.4824 12,300
Feb 8, 2024 2.4500 2.5300 2.4500 2.5200 2.5023 1,425,900
Feb 7, 2024 2.4000 2.4500 2.4000 2.4500 2.4328 82,500
Feb 6, 2024 2.4000 2.4000 2.3900 2.3900 2.3732 9,400
Feb 5, 2024 2.3750 2.3990 2.3500 2.3990 2.3821 5,500
Feb 2, 2024 2.3900 2.3900 2.3900 2.3900 2.3732 800
Feb 1, 2024 2.3950 2.3950 2.3950 2.3950 2.3781 -
Jan 31, 2024 2.3910 2.4090 2.3800 2.3950 2.3781 88,600
Jan 30, 2024 2.4000 2.4000 2.3500 2.3500 2.3335 4,300
Jan 29, 2024 2.4000 2.4000 2.3600 2.3600 2.3434 1,400
Jan 26, 2024 2.4000 2.4000 2.3900 2.4000 2.3831 27,000
Jan 25, 2024 2.3800 2.4000 2.3800 2.3920 2.3752 5,500
Jan 24, 2024 2.3680 2.4000 2.3680 2.3700 2.3533 3,700
Jan 23, 2024 2.3000 2.3890 2.3000 2.3100 2.2937 1,700
Jan 22, 2024 2.2700 2.3010 2.2700 2.2900 2.2739 42,000
Jan 19, 2024 2.3200 2.3200 2.3150 2.3150 2.2987 8,700
Jan 18, 2024 2.2600 2.3000 2.2600 2.2600 2.2441 9,300
Jan 17, 2024 2.2100 2.3580 2.2100 2.2800 2.2639 51,500
Jan 16, 2024 2.4300 2.4300 2.2500 2.2500 2.2342 594,000
Jan 12, 2024 2.3850 2.4500 2.2700 2.2700 2.2540 429,500
Jan 11, 2024 2.3000 2.3500 2.2200 2.2200 2.2044 7,900
Jan 10, 2024 2.3100 2.3600 2.3100 2.3600 2.3434 9,300
Jan 9, 2024 2.2700 2.3000 2.2600 2.2640 2.2481 352,700
Jan 8, 2024 2.2480 2.3000 2.2480 2.3000 2.2838 213,900
Jan 5, 2024 2.2500 2.2500 2.2500 2.2500 2.2342 395,300
Jan 4, 2024 2.2200 2.2500 2.2200 2.2500 2.2342 82,700
Jan 3, 2024 2.3000 2.3000 2.2500 2.2500 2.2342 11,300
Jan 2, 2024 2.4000 2.4000 2.3010 2.3130 2.2967 13,400
Dec 29, 2023 2.4500 2.4700 2.4200 2.4700 2.4526 12,600
Dec 28, 2023 2.3700 2.4200 2.3200 2.3900 2.3732 7,500
Dec 27, 2023 2.5450 2.5450 2.3500 2.3600 2.3434 10,400
Dec 26, 2023 2.5000 2.5000 2.4000 2.4000 2.3831 3,000
Dec 22, 2023 2.3500 2.3800 2.3500 2.3800 2.3632 1,200
Dec 21, 2023 2.2800 2.2800 2.2800 2.2800 2.2639 5,000
Dec 20, 2023 2.4000 2.4000 2.2200 2.2800 2.2639 11,900
Dec 19, 2023 2.1700 2.2740 2.1700 2.2740 2.2580 1,300
Dec 18, 2023 2.1300 2.1300 2.1300 2.1300 2.1150 1,000
Dec 15, 2023 2.1600 2.1600 2.1500 2.1500 2.1349 12,000
Dec 14, 2023 2.1500 2.1820 2.1500 2.1790 2.1637 30,700
Dec 13, 2023 2.0000 2.1300 1.9800 1.9800 1.9661 19,300
Dec 12, 2023 2.0000 2.0700 2.0000 2.0700 2.0554 6,300
Dec 11, 2023 2.1300 2.1300 1.9700 2.0400 2.0256 6,000
Dec 8, 2023 1.9600 1.9600 1.9500 1.9600 1.9462 3,000
Dec 7, 2023 2.1000 2.1000 1.9800 2.0300 2.0157 14,600
Dec 6, 2023 2.0000 2.0400 2.0000 2.0300 2.0157 5,700
Dec 5, 2023 2.0000 2.0000 1.9490 2.0000 1.9859 31,400
Dec 4, 2023 1.9770 2.0100 1.9770 2.0090 1.9949 6,900
Dec 1, 2023 1.9750 1.9750 1.9750 1.9750 1.9611 200
Nov 30, 2023 1.8700 1.8700 1.8700 1.8700 1.8568 -
Nov 29, 2023 1.8700 1.8700 1.8700 1.8700 1.8568 1,000
Nov 28, 2023 1.8750 1.8750 1.8750 1.8750 1.8618 1,500
Nov 27, 2023 1.9400 1.9400 1.9400 1.9400 1.9263 200
Nov 24, 2023 2.0000 2.0000 2.0000 2.0000 1.9859 49,000
Nov 22, 2023 1.9000 1.9000 1.9000 1.9000 1.8866 -
Nov 21, 2023 1.9200 1.9200 1.9000 1.9000 1.8866 9,800
Nov 20, 2023 1.9200 1.9200 1.9200 1.9200 1.9065 200
Nov 17, 2023 1.7600 1.7600 1.7600 1.7600 1.7476 -
Nov 16, 2023 1.7600 1.7600 1.7600 1.7600 1.7476 -
Nov 15, 2023 1.7600 1.7600 1.7600 1.7600 1.7476 -
Nov 14, 2023 1.7600 1.7600 1.7600 1.7600 1.7476 -
Nov 13, 2023 1.7600 1.7600 1.7600 1.7600 1.7476 300
Nov 10, 2023 1.8040 1.8040 1.8040 1.8040 1.7913 1,000
Nov 9, 2023 1.8200 1.8200 1.8200 1.8200 1.8072 -
Nov 8, 2023 1.8200 1.8200 1.8200 1.8200 1.8072 2,400
Nov 7, 2023 1.7600 1.7600 1.7000 1.7000 1.6880 4,500
Nov 6, 2023 1.7700 1.7700 1.7700 1.7700 1.7575 -

Related Tickers