Ideal Group of Companies Inc. (IDGR)
OTCMKTS · Delayed Price · Currency is USD
0.00425
+0.00087 (25.74%)
At close: May 22, 2026
Ideal Group of Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.74% | 157,922 |
| May 21, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -15.50% | 7,320,464 |
| May 20, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -11.11% | 423,800 |
| May 19, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -18.92% | 401,821 |
| May 18, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 6.73% | 663,300 |
| May 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.33% | 296,300 |
| May 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.45% | 375,400 |
| May 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.25% | 466,800 |
| May 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 567,868 |
| May 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 503,901 |
| May 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,708 |
| May 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -26.14% | 281,063 |
| May 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 89,423 |
| May 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.53% | 36,500 |
| May 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.33% | 19,941 |
| May 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.05% | 391,560 |
| Apr 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.26% | 221,200 |
| Apr 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.16% | 306,200 |
| Apr 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 101,600 |
| Apr 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18,250 |
| Apr 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 242,397 |
| Apr 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.00% | 240,325 |
| Apr 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200,600 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,607 |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,000 |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 10,000 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 35,225 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -36.36% | 200,600 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 23.60% | 11,200 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.32% | 2,700 |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.83% | 145,872 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 43.71% | 140,500 |
| Apr 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 36.89% | 186,445 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.93% | 330,242 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.67% | 65,429 |
| Mar 31, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -2.73% | 321,600 |
| Mar 30, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 7.84% | 351,250 |
| Mar 27, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 34.21% | 639,451 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -24.00% | 1,612,103 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -52.38% | 4,741,883 |
| Mar 24, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 23.53% | 401,241 |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.25% | 250,049 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.63% | 585,100 |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.90% | 788,057 |
| Mar 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 35.19% | 2,189,519 |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.89% | 120,000 |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.00% | 100 |
| Mar 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 75.20% | 827,461 |
| Mar 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.28% | 460 |
| Mar 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.80% | 44,000 |