Kidoz Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.295	0.295	0.295	0.295	0.295	0
2022-09-27	0.295	0.295	0.295	0.295	0.295	0
2022-09-26	0.295	0.295	0.295	0.295	0.295	0
2022-09-23	0.295	0.295	0.295	0.295	0.295	0
2022-09-22	0.295	0.295	0.295	0.295	0.295	0
2022-09-21	0.295	0.295	0.295	0.295	0.295	1,162
2022-09-20	0.300	0.300	0.300	0.300	0.300	8,000
2022-09-19	0.300	0.300	0.300	0.300	0.300	0
2022-09-16	0.300	0.300	0.300	0.300	0.300	1,700
2022-09-15	0.300	0.300	0.300	0.300	0.300	12,100
2022-09-14	0.290	0.290	0.290	0.290	0.290	0
2022-09-13	0.265	0.290	0.265	0.290	0.290	41,318
2022-09-12	0.260	0.260	0.260	0.260	0.260	0
2022-09-09	0.260	0.260	0.260	0.260	0.260	0
2022-09-08	0.260	0.260	0.260	0.260	0.260	0
2022-09-07	0.260	0.260	0.260	0.260	0.260	1,000
2022-09-06	0.260	0.260	0.260	0.260	0.260	4,000
2022-09-02	0.260	0.260	0.260	0.260	0.260	3,500
2022-09-01	0.265	0.265	0.265	0.265	0.265	1,000
2022-08-31	0.265	0.265	0.265	0.265	0.265	2,500
2022-08-30	0.270	0.270	0.265	0.265	0.265	6,400
2022-08-29	0.270	0.270	0.270	0.270	0.270	59,043
2022-08-26	0.285	0.285	0.285	0.285	0.285	3,512
2022-08-25	0.285	0.285	0.285	0.285	0.285	9,500
2022-08-24	0.265	0.265	0.265	0.265	0.265	0
2022-08-23	0.285	0.285	0.265	0.265	0.265	135,400
2022-08-22	0.295	0.295	0.295	0.295	0.295	500
2022-08-19	0.295	0.300	0.290	0.295	0.295	27,265
2022-08-18	0.300	0.300	0.300	0.300	0.300	20,000
2022-08-17	0.310	0.310	0.300	0.300	0.300	51,031
2022-08-16	0.330	0.330	0.315	0.320	0.320	119,450
2022-08-15	0.350	0.350	0.350	0.350	0.350	0
2022-08-12	0.350	0.350	0.350	0.350	0.350	0
2022-08-11	0.350	0.350	0.350	0.350	0.350	0
2022-08-10	0.350	0.350	0.350	0.350	0.350	14,500
2022-08-09	0.350	0.350	0.350	0.350	0.350	10,500
2022-08-08	0.350	0.350	0.350	0.350	0.350	4,507
2022-08-05	0.335	0.335	0.335	0.335	0.335	0
2022-08-04	0.335	0.335	0.335	0.335	0.335	0
2022-08-03	0.335	0.335	0.335	0.335	0.335	1,000
2022-08-02	0.330	0.330	0.330	0.330	0.330	0
2022-07-29	0.330	0.330	0.330	0.330	0.330	0
2022-07-28	0.330	0.330	0.330	0.330	0.330	0
2022-07-27	0.330	0.330	0.330	0.330	0.330	0
2022-07-26	0.330	0.330	0.330	0.330	0.330	0
2022-07-25	0.335	0.335	0.330	0.330	0.330	10,200
2022-07-22	0.345	0.345	0.345	0.345	0.345	0
2022-07-21	0.345	0.345	0.345	0.345	0.345	0
2022-07-20	0.345	0.345	0.345	0.345	0.345	2,000
2022-07-19	0.345	0.345	0.345	0.345	0.345	500
2022-07-18	0.350	0.350	0.350	0.350	0.350	500
2022-07-15	0.340	0.340	0.340	0.340	0.340	0
2022-07-14	0.340	0.340	0.340	0.340	0.340	0
2022-07-13	0.340	0.340	0.340	0.340	0.340	7,525
2022-07-12	0.360	0.360	0.350	0.350	0.350	30,545
2022-07-11	0.380	0.380	0.380	0.380	0.380	29,265
2022-07-08	0.385	0.385	0.385	0.385	0.385	500
2022-07-07	0.385	0.385	0.385	0.385	0.385	0
2022-07-06	0.385	0.385	0.385	0.385	0.385	0
2022-07-05	0.390	0.390	0.385	0.385	0.385	46,100

← NewerPage 18 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.