Kidoz Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.450	0.485	0.450	0.480	0.480	2,038
2022-04-06	0.530	0.540	0.530	0.540	0.540	3,870
2022-04-05	0.540	0.550	0.540	0.540	0.540	9,935
2022-04-04	0.530	0.530	0.530	0.530	0.530	2,026
2022-04-01	0.480	0.500	0.480	0.500	0.500	13,760
2022-03-31	0.480	0.480	0.480	0.480	0.480	0
2022-03-30	0.470	0.480	0.470	0.480	0.480	36,235
2022-03-29	0.450	0.450	0.450	0.450	0.450	0
2022-03-28	0.450	0.450	0.450	0.450	0.450	2,500
2022-03-25	0.450	0.450	0.440	0.440	0.440	8,380
2022-03-24	0.460	0.460	0.450	0.450	0.450	44,730
2022-03-23	0.460	0.460	0.460	0.460	0.460	0
2022-03-22	0.460	0.460	0.460	0.460	0.460	0
2022-03-21	0.460	0.460	0.460	0.460	0.460	16,160
2022-03-18	0.460	0.460	0.460	0.460	0.460	4,402
2022-03-17	0.480	0.480	0.480	0.480	0.480	872
2022-03-16	0.460	0.460	0.450	0.450	0.450	8,225
2022-03-15	0.465	0.465	0.465	0.465	0.465	2,625
2022-03-14	0.475	0.475	0.475	0.475	0.475	814
2022-03-11	0.470	0.480	0.465	0.465	0.465	4,500
2022-03-10	0.500	0.500	0.460	0.480	0.480	55,102
2022-03-09	0.475	0.475	0.475	0.475	0.475	0
2022-03-08	0.475	0.475	0.475	0.475	0.475	0
2022-03-07	0.475	0.475	0.475	0.475	0.475	0
2022-03-04	0.510	0.510	0.475	0.475	0.475	2,005
2022-03-03	0.510	0.510	0.510	0.510	0.510	1,005
2022-03-02	0.510	0.510	0.510	0.510	0.510	2,500
2022-03-01	0.540	0.540	0.540	0.540	0.540	0
2022-02-28	0.540	0.540	0.540	0.540	0.540	0
2022-02-25	0.540	0.540	0.540	0.540	0.540	1,200
2022-02-24	0.530	0.530	0.530	0.530	0.530	0
2022-02-23	0.530	0.530	0.530	0.530	0.530	0
2022-02-22	0.560	0.570	0.490	0.530	0.530	41,216
2022-02-18	0.560	0.570	0.520	0.520	0.520	106,800
2022-02-17	0.540	0.540	0.490	0.500	0.500	31,153
2022-02-16	0.540	0.540	0.540	0.540	0.540	0
2022-02-15	0.540	0.540	0.540	0.540	0.540	0
2022-02-14	0.540	0.540	0.540	0.540	0.540	8,520
2022-02-11	0.550	0.560	0.520	0.540	0.540	3,001
2022-02-10	0.520	0.520	0.500	0.520	0.520	132,750
2022-02-09	0.520	0.520	0.520	0.520	0.520	8,321
2022-02-08	0.570	0.570	0.570	0.570	0.570	16,990
2022-02-07	0.560	0.560	0.560	0.560	0.560	0
2022-02-04	0.560	0.560	0.560	0.560	0.560	3,100
2022-02-03	0.550	0.550	0.530	0.550	0.550	38,621
2022-02-02	0.540	0.550	0.540	0.550	0.550	1,643
2022-02-01	0.590	0.590	0.510	0.550	0.550	22,805
2022-01-31	0.485	0.500	0.485	0.500	0.500	7,350
2022-01-28	0.540	0.540	0.540	0.540	0.540	0
2022-01-27	0.510	0.540	0.510	0.540	0.540	3,176
2022-01-26	0.500	0.500	0.470	0.470	0.470	24,471
2022-01-25	0.470	0.470	0.470	0.470	0.470	0
2022-01-24	0.530	0.530	0.470	0.470	0.470	23,390
2022-01-21	0.550	0.550	0.510	0.520	0.520	29,040
2022-01-20	0.530	0.540	0.520	0.530	0.530	3,860
2022-01-19	0.520	0.570	0.520	0.570	0.570	9,034
2022-01-18	0.530	0.530	0.520	0.530	0.530	23,150
2022-01-17	0.500	0.500	0.500	0.500	0.500	602
2022-01-14	0.520	0.520	0.510	0.510	0.510	30,500
2022-01-13	0.520	0.520	0.520	0.520	0.520	0

← NewerPage 20 of 22 · 1,262 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.