Kidoz Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.520	0.520	0.520	0.520	0.520	1,540
2022-01-11	0.550	0.550	0.540	0.540	0.540	11,256
2022-01-10	0.570	0.570	0.500	0.540	0.540	61,108
2022-01-07	0.560	0.560	0.560	0.560	0.560	0
2022-01-06	0.570	0.570	0.550	0.560	0.560	45,812
2022-01-05	0.580	0.600	0.580	0.600	0.600	54,047
2022-01-04	0.590	0.590	0.590	0.590	0.590	0
2021-12-31	0.580	0.590	0.580	0.590	0.590	35,037
2021-12-30	0.600	0.600	0.580	0.590	0.590	34,211
2021-12-29	0.650	0.650	0.580	0.580	0.580	45,361
2021-12-24	0.620	0.620	0.620	0.620	0.620	0
2021-12-23	0.630	0.630	0.590	0.620	0.620	55,806
2021-12-22	0.630	0.630	0.630	0.630	0.630	0
2021-12-21	0.630	0.630	0.630	0.630	0.630	509
2021-12-20	0.600	0.600	0.600	0.600	0.600	0
2021-12-17	0.610	0.610	0.600	0.600	0.600	4,582
2021-12-16	0.610	0.610	0.610	0.610	0.610	0
2021-12-15	0.610	0.610	0.610	0.610	0.610	3,088
2021-12-14	0.610	0.610	0.610	0.610	0.610	0
2021-12-13	0.610	0.610	0.610	0.610	0.610	1,504
2021-12-10	0.690	0.700	0.630	0.630	0.630	13,524
2021-12-09	0.660	0.660	0.660	0.660	0.660	0
2021-12-08	0.660	0.660	0.660	0.660	0.660	0
2021-12-07	0.650	0.660	0.650	0.660	0.660	5,781
2021-12-06	0.630	0.630	0.610	0.620	0.620	25,487
2021-12-03	0.640	0.640	0.600	0.600	0.600	5,910
2021-12-02	0.650	0.650	0.650	0.650	0.650	12,820
2021-12-01	0.660	0.660	0.660	0.660	0.660	1,000
2021-11-30	0.640	0.650	0.630	0.630	0.630	16,894
2021-11-29	0.670	0.670	0.640	0.640	0.640	3,825
2021-11-26	0.670	0.670	0.670	0.670	0.670	600
2021-11-25	0.700	0.700	0.700	0.700	0.700	10,537
2021-11-24	0.690	0.700	0.690	0.700	0.700	8,600
2021-11-23	0.640	0.690	0.630	0.690	0.690	9,142
2021-11-22	0.670	0.720	0.630	0.710	0.710	71,202
2021-11-19	0.680	0.680	0.680	0.680	0.680	0
2021-11-18	0.680	0.680	0.680	0.680	0.680	1,418
2021-11-17	0.690	0.690	0.690	0.690	0.690	10,194
2021-11-16	0.700	0.700	0.660	0.670	0.670	42,476
2021-11-15	0.730	0.730	0.730	0.730	0.730	5,465
2021-11-12	0.720	0.720	0.720	0.720	0.720	8,605
2021-11-11	0.710	0.710	0.710	0.710	0.710	1,002
2021-11-10	0.700	0.700	0.700	0.700	0.700	5,010
2021-11-09	0.700	0.700	0.700	0.700	0.700	27,564
2021-11-08	0.690	0.700	0.690	0.700	0.700	75,741
2021-11-05	0.730	0.730	0.700	0.700	0.700	3,892
2021-11-04	0.730	0.730	0.730	0.730	0.730	623
2021-11-03	0.660	0.750	0.660	0.750	0.750	53,500
2021-11-02	0.650	0.660	0.650	0.650	0.650	5,952
2021-11-01	0.680	0.680	0.660	0.660	0.660	5,417
2021-10-29	0.680	0.680	0.680	0.680	0.680	0
2021-10-28	0.680	0.680	0.680	0.680	0.680	2,009
2021-10-27	0.680	0.680	0.680	0.680	0.680	1,310
2021-10-26	0.670	0.680	0.670	0.680	0.680	2,210
2021-10-25	0.700	0.700	0.690	0.690	0.690	15,546
2021-10-22	0.650	0.690	0.650	0.690	0.690	61,035
2021-10-21	0.650	0.650	0.630	0.630	0.630	9,946
2021-10-20	0.630	0.630	0.630	0.630	0.630	13,000
2021-10-19	0.630	0.630	0.630	0.630	0.630	0
2021-10-18	0.680	0.680	0.630	0.630	0.630	12,910

← NewerPage 21 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.