Intellabridge Technology Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.030	0.030	0.030	0.030	0.030	50,000
2025-08-11	0.030	0.030	0.030	0.030	0.030	2,000
2025-08-08	0.030	0.030	0.030	0.030	0.030	0
2025-08-07	0.030	0.030	0.030	0.030	0.030	8,000
2025-08-06	0.030	0.030	0.030	0.030	0.030	10,300
2025-08-05	0.035	0.035	0.035	0.035	0.035	1,250
2025-08-01	0.030	0.030	0.030	0.030	0.030	105,000
2025-07-31	0.030	0.030	0.030	0.030	0.030	199,000
2025-07-30	0.030	0.030	0.030	0.030	0.030	17,000
2025-07-29	0.030	0.030	0.030	0.030	0.030	15,000
2025-07-28	0.035	0.035	0.035	0.035	0.035	26,500
2025-07-25	0.030	0.030	0.030	0.030	0.030	171,000
2025-07-24	0.030	0.030	0.030	0.030	0.030	0
2025-07-23	0.035	0.035	0.030	0.030	0.030	30,000
2025-07-22	0.035	0.035	0.035	0.035	0.035	0
2025-07-21	0.035	0.035	0.035	0.035	0.035	0
2025-07-18	0.035	0.035	0.035	0.035	0.035	0
2025-07-17	0.035	0.035	0.035	0.035	0.035	36,000
2025-07-16	0.035	0.035	0.035	0.035	0.035	0
2025-07-15	0.035	0.035	0.035	0.035	0.035	0
2025-07-14	0.035	0.035	0.035	0.035	0.035	0
2025-07-11	0.035	0.035	0.035	0.035	0.035	4,000
2025-07-10	0.035	0.035	0.035	0.035	0.035	0
2025-07-09	0.035	0.035	0.035	0.035	0.035	0
2025-07-08	0.035	0.035	0.035	0.035	0.035	5,150
2025-07-07	0.030	0.030	0.030	0.030	0.030	0
2025-07-04	0.030	0.030	0.030	0.030	0.030	0
2025-07-03	0.030	0.030	0.030	0.030	0.030	0
2025-07-02	0.030	0.030	0.030	0.030	0.030	0
2025-06-30	0.030	0.030	0.030	0.030	0.030	0
2025-06-27	0.030	0.030	0.030	0.030	0.030	0
2025-06-26	0.030	0.030	0.030	0.030	0.030	22,069
2025-06-25	0.035	0.035	0.035	0.035	0.035	0
2025-06-24	0.035	0.035	0.035	0.035	0.035	18,700
2025-06-23	0.035	0.035	0.035	0.035	0.035	43,000
2025-06-20	0.035	0.035	0.035	0.035	0.035	0
2025-06-19	0.035	0.035	0.035	0.035	0.035	0
2025-06-18	0.035	0.035	0.035	0.035	0.035	0
2025-06-17	0.035	0.035	0.035	0.035	0.035	2,100
2025-06-16	0.035	0.035	0.035	0.035	0.035	0
2025-06-13	0.030	0.035	0.030	0.035	0.035	12,450
2025-06-12	0.035	0.035	0.035	0.035	0.035	0
2025-06-11	0.035	0.035	0.035	0.035	0.035	0
2025-06-10	0.035	0.035	0.035	0.035	0.035	10,000
2025-06-09	0.035	0.035	0.035	0.035	0.035	40,000
2025-06-06	0.035	0.035	0.035	0.035	0.035	1,372
2025-06-05	0.035	0.035	0.035	0.035	0.035	37,000
2025-06-04	0.040	0.040	0.040	0.040	0.040	0
2025-06-03	0.040	0.040	0.040	0.040	0.040	0
2025-06-02	0.040	0.040	0.040	0.040	0.040	0
2025-05-30	0.035	0.040	0.035	0.040	0.040	8,000
2025-05-29	0.040	0.040	0.040	0.040	0.040	0
2025-05-28	0.040	0.040	0.040	0.040	0.040	0
2025-05-27	0.040	0.040	0.040	0.040	0.040	0
2025-05-26	0.040	0.040	0.040	0.040	0.040	0
2025-05-23	0.045	0.045	0.035	0.040	0.040	165,856
2025-05-22	0.040	0.040	0.040	0.040	0.040	68,000
2025-05-21	0.045	0.045	0.045	0.045	0.045	0
2025-05-20	0.045	0.045	0.045	0.045	0.045	31,000
2025-05-16	0.035	0.050	0.035	0.040	0.040	208,150

← NewerPage 6 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.