Kidoz Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	0.390	0.390	0.385	0.385	0.385	46,100
2022-07-04	0.405	0.405	0.405	0.405	0.405	0
2022-06-30	0.405	0.405	0.405	0.405	0.405	0
2022-06-29	0.405	0.405	0.405	0.405	0.405	0
2022-06-28	0.405	0.405	0.405	0.405	0.405	0
2022-06-27	0.405	0.405	0.405	0.405	0.405	0
2022-06-24	0.405	0.405	0.405	0.405	0.405	0
2022-06-23	0.405	0.405	0.405	0.405	0.405	0
2022-06-22	0.405	0.405	0.405	0.405	0.405	5,750
2022-06-21	0.395	0.395	0.395	0.395	0.395	9,500
2022-06-20	0.405	0.405	0.405	0.405	0.405	1,500
2022-06-17	0.400	0.400	0.400	0.400	0.400	500
2022-06-16	0.395	0.395	0.395	0.395	0.395	0
2022-06-15	0.395	0.395	0.395	0.395	0.395	9,500
2022-06-14	0.400	0.400	0.400	0.400	0.400	24,000
2022-06-13	0.400	0.400	0.400	0.400	0.400	0
2022-06-10	0.400	0.400	0.400	0.400	0.400	1,000
2022-06-09	0.400	0.400	0.400	0.400	0.400	0
2022-06-08	0.415	0.415	0.400	0.400	0.400	26,550
2022-06-07	0.415	0.415	0.410	0.410	0.410	26,250
2022-06-06	0.430	0.430	0.430	0.430	0.430	4,610
2022-06-03	0.420	0.440	0.415	0.440	0.440	11,500
2022-06-02	0.420	0.420	0.420	0.420	0.420	2,650
2022-06-01	0.440	0.440	0.440	0.440	0.440	0
2022-05-31	0.440	0.440	0.440	0.440	0.440	0
2022-05-30	0.440	0.440	0.440	0.440	0.440	8,908
2022-05-27	0.440	0.440	0.440	0.440	0.440	4,000
2022-05-26	0.420	0.420	0.420	0.420	0.420	0
2022-05-25	0.420	0.420	0.420	0.420	0.420	1,000
2022-05-24	0.420	0.420	0.420	0.420	0.420	2,097
2022-05-20	0.420	0.420	0.420	0.420	0.420	675
2022-05-19	0.420	0.420	0.420	0.420	0.420	0
2022-05-18	0.420	0.420	0.420	0.420	0.420	1,500
2022-05-17	0.430	0.430	0.430	0.430	0.430	1,050
2022-05-16	0.430	0.430	0.430	0.430	0.430	0
2022-05-13	0.430	0.430	0.430	0.430	0.430	2,000
2022-05-12	0.425	0.425	0.425	0.425	0.425	0
2022-05-11	0.425	0.425	0.425	0.425	0.425	0
2022-05-10	0.425	0.425	0.425	0.425	0.425	2,000
2022-05-09	0.440	0.440	0.430	0.430	0.430	22,666
2022-05-06	0.440	0.440	0.440	0.440	0.440	600
2022-05-05	0.445	0.445	0.440	0.440	0.440	48,500
2022-05-04	0.460	0.460	0.450	0.450	0.450	4,000
2022-05-03	0.500	0.500	0.450	0.450	0.450	5,600
2022-05-02	0.450	0.450	0.450	0.450	0.450	5,500
2022-04-29	0.495	0.495	0.495	0.495	0.495	2,000
2022-04-28	0.495	0.495	0.495	0.495	0.495	1,000
2022-04-27	0.495	0.495	0.495	0.495	0.495	0
2022-04-26	0.495	0.495	0.495	0.495	0.495	500
2022-04-25	0.480	0.480	0.480	0.480	0.480	0
2022-04-22	0.480	0.480	0.480	0.480	0.480	0
2022-04-21	0.490	0.500	0.480	0.480	0.480	11,682
2022-04-20	0.485	0.485	0.485	0.485	0.485	500
2022-04-19	0.485	0.485	0.485	0.485	0.485	1,339
2022-04-18	0.500	0.500	0.500	0.500	0.500	1,270
2022-04-14	0.495	0.495	0.490	0.490	0.490	25,410
2022-04-13	0.485	0.485	0.485	0.485	0.485	665
2022-04-12	0.500	0.500	0.500	0.500	0.500	5,577
2022-04-11	0.530	0.530	0.500	0.500	0.500	6,229
2022-04-08	0.500	0.520	0.500	0.520	0.520	11,663

← NewerPage 19 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.