Financial News
Kidoz Inc (OP:KDOZF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | 2,500 | +0.01(+2.88%) |
| Jan 20, 2026 | 0.2700 | 0.2715 | 0.2600 | 0.2600 | 18,000 | -0.02(-5.45%) |
| Jan 16, 2026 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 1,000 | -0.00(-0.90%) |
| Jan 15, 2026 | 0.2800 | 0.2800 | 0.2775 | 0.2775 | 63,000 | -0.00(-0.89%) |
| Jan 14, 2026 | 0.2806 | 0.2812 | 0.2800 | 0.2800 | 36,000 | +0.00(+0.90%) |
| Jan 13, 2026 | 0.2600 | 0.2775 | 0.2575 | 0.2775 | 104,600 | +0.02(+8.82%) |
| Jan 12, 2026 | 0.2445 | 0.2625 | 0.2445 | 0.2550 | 126,500 | +0.01(+2.91%) |
| Jan 09, 2026 | 0.2478 | 0.2478 | 0.2336 | 0.2478 | 2,000 | -0.02(-6.14%) |
| Jan 07, 2026 | 0.2640 | 0 | +0.00(+0.00%) | |||
| Jan 06, 2026 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 500 | -0.04(-12.00%) |
| Jan 02, 2026 | 0.3000 | 0 | +0.00(+0.00%) | |||
| Dec 31, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,000 | +0.02(+7.07%) |
| Dec 30, 2025 | 0.2802 | 0.3000 | 0.2802 | 0.2802 | 18,875 | -0.00(-1.16%) |
| Dec 23, 2025 | 0.2835 | 0 | -0.01(-4.74%) | |||
| Dec 22, 2025 | 0.2976 | 0.2976 | 0.2976 | 0.2976 | 4,000 | -0.01(-2.30%) |
| Dec 16, 2025 | 0.3046 | 0 | +0.02(+6.91%) | |||
| Dec 15, 2025 | 0.2728 | 0.2849 | 0.2605 | 0.2849 | 17,599 | +0.01(+4.86%) |
| Dec 12, 2025 | 0.2780 | 0.2780 | 0.1873 | 0.2717 | 35,608 | -0.01(-1.91%) |
| Dec 11, 2025 | 0.2770 | 0.2770 | 0.2692 | 0.2770 | 3,800 | +0.02(+7.28%) |
| Dec 09, 2025 | 0.2582 | 0 | +0.02(+6.34%) | |||
| Dec 05, 2025 | 0.2428 | 0 | +0.01(+2.19%) | |||
| Dec 04, 2025 | 0.2350 | 0.2376 | 0.2300 | 0.2376 | 3,986 | +0.00(+1.84%) |
| Dec 03, 2025 | 0.2290 | 0.2439 | 0.2290 | 0.2333 | 14,500 | -0.00(-0.30%) |
| Dec 01, 2025 | 0.2340 | 1,500 | +0.03(+15.73%) | |||
| Nov 25, 2025 | 0.2022 | 500 | -0.00(-1.12%) | |||
| Nov 24, 2025 | 0.2045 | 0.2045 | 0.2045 | 0.2045 | 166 | -0.01(-6.41%) |
| Nov 21, 2025 | 0.2290 | 0.2301 | 0.2185 | 0.2185 | 16,500 | -0.00(-0.82%) |
| Nov 20, 2025 | 0.2398 | 0.2398 | 0.2203 | 0.2203 | 22,000 | -0.03(-11.35%) |
| Nov 19, 2025 | 0.2200 | 0.2486 | 0.2200 | 0.2485 | 16,500 | +0.03(+16.01%) |
| Nov 18, 2025 | 0.2142 | 0.2142 | 0.2142 | 0.2142 | 2,500 | -0.01(-5.14%) |
| Nov 17, 2025 | 0.2258 | 0.2276 | 0.2258 | 0.2258 | 10,000 | +0.01(+2.96%) |
| Nov 14, 2025 | 0.2193 | 0.2193 | 0.2193 | 0.2193 | 99,000 | +0.01(+2.38%) |
| Nov 10, 2025 | 0.2142 | 0 | -0.01(-4.08%) | |||
| Nov 07, 2025 | 0.2280 | 0.2280 | 0.2233 | 0.2233 | 9,688 | +0.00(+1.04%) |
| Nov 04, 2025 | 0.2210 | 0 | -0.01(-5.96%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
