Financial News
Kidoz Inc (OP:KDOZF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 03, 2025 | 0.2400 | 0 | -0.01(-2.04%) | |||
| Jun 02, 2025 | 0.2800 | 0.2800 | 0.2000 | 0.2450 | 6,229 | +0.03(+13.48%) |
| May 30, 2025 | 0.2158 | 0.2159 | 0.2158 | 0.2159 | 6,175 | -0.08(-28.03%) |
| May 28, 2025 | 0.3000 | 6,080 | +0.01(+1.69%) | |||
| May 27, 2025 | 0.2950 | 0.3000 | 0.0410 | 0.2950 | 385 | +0.04(+18.00%) |
| May 23, 2025 | 0.0410 | 0.2500 | 0.0410 | 0.2500 | 845 | +0.01(+2.04%) |
| May 22, 2025 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 12,613 | -0.01(-2.00%) |
| May 20, 2025 | 0.2500 | 0 | +0.08(+47.06%) | |||
| May 19, 2025 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 222 | -0.09(-34.72%) |
| May 16, 2025 | 0.1635 | 0.2604 | 0.1635 | 0.2604 | 1,172 | +0.23(+641.88%) |
| May 15, 2025 | 0.2313 | 0.2313 | 0.0351 | 0.0351 | 2,250 | -0.26(-87.94%) |
| May 14, 2025 | 0.3000 | 0.3000 | 0.2910 | 0.2910 | 14,106 | +0.15(+108.45%) |
| May 13, 2025 | 0.2500 | 0.2500 | 0.1396 | 0.1396 | 7,630 | +0.11(+456.18%) |
| May 12, 2025 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 100 | -0.18(-87.70%) |
| May 06, 2025 | 0.2041 | 0 | -0.01(-2.81%) | |||
| May 01, 2025 | 0.2100 | 0 | -0.02(-8.70%) | |||
| Apr 30, 2025 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 2,600 | +0.02(+9.52%) |
| Apr 29, 2025 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,800 | -0.01(-5.36%) |
| Apr 28, 2025 | 0.2500 | 0.2550 | 0.2219 | 0.2219 | 32,761 | -0.01(-3.94%) |
| Apr 25, 2025 | 0.2299 | 0.2350 | 0.2299 | 0.2310 | 55,500 | +0.05(+26.58%) |
| Apr 24, 2025 | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 3,800 | +0.04(+30.36%) |
| Apr 23, 2025 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,001 | +0.00(+0.00%) |
| Apr 11, 2025 | 0.1400 | 0 | -0.01(-9.68%) | |||
| Apr 09, 2025 | 0.1550 | 35 | +0.00(+0.00%) | |||
| Apr 04, 2025 | 0.1550 | 0 | +0.00(+0.00%) |
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 following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
