Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
KIDOZ INC | KIDZ | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.30 |
KIDZ Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.22 | 0.36 | 0.22 | 0.2514521 | 5,670 | 0.08 | 36.36% |
1 Month | 0.185 | 0.36 | 0.17 | 0.2600907 | 17,367 | 0.115 | 62.16% |
3 Months | 0.11 | 0.36 | 0.10 | 0.1872285 | 14,178 | 0.19 | 172.73% |
6 Months | 0.185 | 0.36 | 0.10 | 0.1711012 | 15,366 | 0.115 | 62.16% |
1 Year | 0.27 | 0.36 | 0.10 | 0.1772044 | 10,185 | 0.03 | 11.11% |
3 Years | 0.94 | 1.18 | 0.10 | 0.4881915 | 14,354 | -0.64 | -68.09% |
5 Years | 0.50 | 1.19 | 0.10 | 0.5222094 | 14,660 | -0.20 | -40.00% |
KIDZ 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 0.30 | 0.055 | 22.45% | 0.30 | 0.30 | 0.30 | 2,000 |
Apr 22 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 0 |
Apr 19 2024 | 0.245 | 0.025 | 11.36% | 0.275 | 0.36 | 0.245 | 15,000 |
Apr 18 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0 |
Apr 17 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 10 |
Apr 16 2024 | 0.22 | 0.05 | 29.41% | 0.22 | 0.22 | 0.22 | 2,545 |
Apr 15 2024 | 0.17 | -0.11 | -39.29% | 0.215 | 0.215 | 0.17 | 56,154 |
Apr 12 2024 | 0.28 | 0.03 | 12.00% | 0.28 | 0.28 | 0.28 | 2,550 |
Apr 11 2024 | 0.25 | -0.10 | -28.57% | 0.35 | 0.35 | 0.25 | 9,269 |
Apr 10 2024 | 0.35 | 0.05 | 16.67% | 0.33 | 0.36 | 0.33 | 81,677 |
Apr 09 2024 | 0.30 | 0.06 | 25.00% | 0.24 | 0.31 | 0.24 | 53,410 |
Apr 08 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 25 |
Apr 05 2024 | 0.24 | 0.02 | 9.09% | 0.24 | 0.24 | 0.24 | 6,000 |
Apr 04 2024 | 0.22 | 0.02 | 10.00% | 0.21 | 0.22 | 0.21 | 10,000 |
Apr 03 2024 | 0.20 | -0.015 | -6.98% | 0.20 | 0.20 | 0.20 | 8,000 |
Apr 02 2024 | 0.215 | 0.02 | 10.26% | 0.21 | 0.215 | 0.21 | 2,105 |
Apr 01 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.195 | 0.195 | 2,001 |
Mar 28 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.195 | 0.195 | 7,500 |
Mar 27 2024 | 0.195 | 0.015 | 8.33% | 0.185 | 0.195 | 0.185 | 37,000 |
Mar 26 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 8 |
Mar 25 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 10 |