Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kidoz Inc (KDOZ) Historical Prices

TSE:KDOZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.160.160.140.140.14-15.15%18,9011.53
Oct 29, 20260.170.180.170.170.17+3.13%11,0200.91
Oct 28, 20260.170.170.160.160.16-3.03%7,0000.58
Oct 27, 20260.160.170.160.170.17+0.00%2,5100.21
Oct 26, 20260.150.170.150.170.17+13.79%53,7504.79
Oct 23, 20260.150.150.150.150.15+3.57%5,0000.45
Oct 22, 20260.140.140.140.140.14-3.45%4,0000.35
Oct 21, 20260.150.150.150.150.15+0.00%6,0080.48
Oct 20, 20260.150.150.150.150.15+0.00%10,0040.77
Oct 19, 20260.160.160.150.150.15-3.33%5,0230.37
Oct 16, 20260.150.150.150.150.15-3.23%8,1020.59
Oct 15, 20260.160.160.160.160.16-3.13%12,5000.92
Oct 14, 20260.170.170.160.160.16+0.00%6,1500.46
Oct 13, 20260.160.170.160.160.16+3.23%11,5630.86
Oct 12, 20260.160.160.160.160.16+0.00%00.00
Oct 09, 20260.160.160.160.160.16+1.31%6,0000.43
Oct 08, 20260.150.160.150.150.15+2.00%00.00
Oct 07, 20260.160.160.150.150.15+0.00%12,5270.91
Oct 06, 20260.150.150.150.150.15+0.00%10,5250.75
Oct 05, 20260.160.160.150.150.15-1.96%3,4190.20
Oct 02, 20260.150.160.150.150.15+2.00%00.00
Oct 01, 20260.160.160.150.150.15-3.23%9,0020.53
Sep 30, 20260.160.160.160.160.16+0.00%2,6000.15
Sep 29, 20260.150.160.150.160.16+3.33%3,2120.19
Sep 28, 20260.150.150.150.150.15+0.00%10,0000.59
Sep 25, 20260.150.150.150.150.15+3.45%3,1000.18
Sep 24, 20260.150.150.150.150.15+0.00%3,2620.19
Sep 23, 20260.130.150.130.150.15+16.00%15,5050.90
Sep 22, 20260.130.130.130.130.13-2.34%7,5000.43
Sep 21, 20260.130.130.130.130.13+0.00%00.00
Sep 18, 20260.130.130.130.130.13+2.40%00.00
Sep 17, 20260.130.130.130.130.13-3.85%8,2000.46
Sep 16, 20260.130.130.130.130.13+0.00%48,8852.86
Sep 15, 20260.130.130.130.130.13+0.00%6,2330.37
Sep 14, 20260.140.140.130.130.13-7.14%31,3781.86
Sep 11, 20260.140.140.140.140.14+0.00%28,6351.75
Sep 10, 20260.140.150.140.140.14+0.00%43,5352.75
Sep 09, 20260.150.150.140.140.14+0.00%6,0350.38
Sep 08, 20260.150.150.140.140.14+7.69%6,4610.41
Sep 07, 20260.130.140.130.130.13+0.00%00.00
Sep 04, 20260.130.140.130.130.13+4.00%16,5001.06
Sep 03, 20260.130.130.130.130.13+0.00%13,0850.85
Sep 02, 20260.130.130.130.130.13+0.00%6,0100.36
Sep 01, 20260.130.130.130.130.13+0.00%27,8361.66
Aug 31, 20260.150.150.130.130.13-13.79%104,0306.89
Aug 28, 20260.160.160.150.150.15-3.33%6,6240.44
Aug 27, 20260.150.150.150.150.15-1.96%1,5170.10
Aug 26, 20260.150.160.150.150.15+5.52%00.00
Aug 25, 20260.160.160.150.150.15-6.45%3,6210.23
Aug 24, 20260.150.160.150.160.16+6.90%5,5110.35