Kidoz Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.310	0.310	0.310	0.310	0.310	0
2022-12-21	0.310	0.310	0.310	0.310	0.310	0
2022-12-20	0.310	0.310	0.310	0.310	0.310	0
2022-12-19	0.310	0.310	0.310	0.310	0.310	3,500
2022-12-16	0.300	0.300	0.300	0.300	0.300	0
2022-12-15	0.300	0.300	0.300	0.300	0.300	0
2022-12-14	0.300	0.300	0.300	0.300	0.300	1,530
2022-12-13	0.400	0.400	0.400	0.400	0.400	0
2022-12-12	0.400	0.400	0.400	0.400	0.400	0
2022-12-09	0.390	0.400	0.390	0.400	0.400	15,702
2022-12-08	0.435	0.440	0.400	0.400	0.400	30,003
2022-12-07	0.400	0.400	0.400	0.400	0.400	0
2022-12-06	0.450	0.450	0.400	0.400	0.400	10,701
2022-12-05	0.465	0.465	0.465	0.465	0.465	0
2022-12-02	0.465	0.465	0.465	0.465	0.465	0
2022-12-01	0.465	0.465	0.465	0.465	0.465	1,590
2022-11-30	0.470	0.470	0.470	0.470	0.470	0
2022-11-29	0.470	0.470	0.470	0.470	0.470	2,000
2022-11-28	0.490	0.490	0.490	0.490	0.490	0
2022-11-25	0.485	0.490	0.485	0.490	0.490	4,000
2022-11-24	0.480	0.480	0.480	0.480	0.480	0
2022-11-23	0.480	0.480	0.480	0.480	0.480	500
2022-11-22	0.450	0.495	0.450	0.490	0.490	15,350
2022-11-21	0.460	0.460	0.460	0.460	0.460	0
2022-11-18	0.420	0.550	0.420	0.460	0.460	247,250
2022-11-17	0.350	0.450	0.350	0.450	0.450	124,053
2022-11-16	0.345	0.345	0.345	0.345	0.345	0
2022-11-15	0.345	0.345	0.345	0.345	0.345	18,800
2022-11-14	0.350	0.350	0.350	0.350	0.350	6,585
2022-11-11	0.270	0.345	0.270	0.345	0.345	28,502
2022-11-10	0.265	0.265	0.265	0.265	0.265	0
2022-11-09	0.265	0.265	0.265	0.265	0.265	0
2022-11-08	0.265	0.265	0.265	0.265	0.265	0
2022-11-07	0.265	0.265	0.265	0.265	0.265	0
2022-11-04	0.265	0.265	0.265	0.265	0.265	0
2022-11-03	0.265	0.265	0.265	0.265	0.265	0
2022-11-02	0.265	0.265	0.265	0.265	0.265	1,504
2022-11-01	0.260	0.260	0.260	0.260	0.260	1,700
2022-10-31	0.280	0.280	0.280	0.280	0.280	0
2022-10-28	0.280	0.280	0.280	0.280	0.280	7,500
2022-10-27	0.285	0.285	0.285	0.285	0.285	1,000
2022-10-26	0.295	0.295	0.295	0.295	0.295	37,000
2022-10-25	0.280	0.290	0.280	0.290	0.290	52,010
2022-10-24	0.285	0.285	0.285	0.285	0.285	0
2022-10-21	0.285	0.285	0.285	0.285	0.285	0
2022-10-20	0.285	0.285	0.285	0.285	0.285	0
2022-10-19	0.285	0.285	0.285	0.285	0.285	0
2022-10-18	0.285	0.285	0.285	0.285	0.285	0
2022-10-17	0.285	0.285	0.285	0.285	0.285	0
2022-10-14	0.255	0.285	0.255	0.285	0.285	1,515
2022-10-13	0.280	0.290	0.280	0.290	0.290	4,100
2022-10-12	0.250	0.250	0.250	0.250	0.250	5,000
2022-10-11	0.285	0.285	0.285	0.285	0.285	0
2022-10-07	0.285	0.285	0.285	0.285	0.285	0
2022-10-06	0.285	0.285	0.285	0.285	0.285	0
2022-10-05	0.285	0.285	0.285	0.285	0.285	0
2022-10-04	0.285	0.285	0.285	0.285	0.285	1,800
2022-10-03	0.245	0.245	0.245	0.245	0.245	3,000
2022-09-30	0.295	0.295	0.295	0.295	0.295	0
2022-09-29	0.295	0.295	0.295	0.295	0.295	0

← NewerPage 17 of 21 · 1,255 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.