Skip to main content
Intellabridge Technology Corp. (CSE:KASH)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0050 (-5.56%)
Feb 21, 2025, 2:04 PM EST

Intellabridge Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.090.090.090.09--5.56%5,390
Feb 20, 20250.070.090.070.09-5.88%8,500
Feb 19, 20250.070.090.070.09-30.77%74,000
Feb 18, 20250.070.070.060.07--18.75%160,782
Feb 14, 20250.080.080.070.08--72,000
Feb 13, 20250.080.080.080.08--11.11%2,000
Feb 12, 20250.100.100.090.09--5.26%45,200
Feb 11, 20250.110.110.100.10--13.64%85,000
Feb 10, 20250.120.120.110.11--8.33%125,461
Feb 7, 20250.100.130.080.12-84.62%364,960
Feb 6, 20250.070.070.070.07-8.33%44,000
Feb 5, 20250.060.070.060.06-9.09%175,900
Feb 4, 20250.070.070.060.06--49,805
Feb 3, 20250.060.060.050.06--8.33%86,000
Jan 31, 20250.060.060.060.06---
Jan 30, 20250.060.060.060.06-9.09%119,000
Jan 29, 20250.060.060.060.06--15.38%62,002
Jan 28, 20250.070.070.070.07-8.33%4,026
Jan 27, 20250.080.080.060.06--30,010
Jan 24, 20250.060.060.060.06--86,011
Jan 23, 20250.060.060.060.06-9.09%42,000
Jan 22, 20250.060.060.060.06---
Jan 21, 20250.060.060.060.06--20,000
Jan 20, 20250.060.060.060.06--15.38%50,800
Jan 17, 20250.060.070.060.07--17,700
Jan 16, 20250.070.070.070.07--7.14%6,350
Jan 15, 20250.070.070.070.07--12,000
Jan 14, 20250.100.100.070.07-7.69%35,000
Jan 13, 20250.070.070.070.07--27,844
Jan 10, 20250.070.070.070.07--18,600
Jan 9, 20250.070.070.070.07--7.14%36,579
Jan 8, 20250.080.080.070.07-27.27%15,500
Jan 7, 20250.060.060.060.06-10.00%21,562
Jan 6, 20250.070.070.050.05--23.08%184,744
Jan 3, 20250.080.080.070.07--13.33%108,883
Jan 2, 20250.080.090.070.08--25.00%49,240
Dec 31, 20240.070.100.070.10-25.00%111,500
Dec 30, 20240.080.110.080.08--5.88%27,000
Dec 27, 20240.080.120.080.09-13.33%283,200
Dec 24, 20240.070.080.060.08--124,500
Dec 23, 20240.050.100.050.08-87.50%1,579,438
Dec 20, 20240.040.040.040.04-14.29%567,372
Dec 19, 20240.040.040.040.04-16.67%23,000
Dec 18, 20240.030.040.030.03--25.00%227,575
Dec 17, 20240.040.040.030.04--198,735
Dec 16, 20240.040.040.040.04--202,400
Dec 13, 20240.050.050.040.04--18,500
Dec 12, 20240.040.040.040.04--21,500
Dec 11, 20240.040.040.040.04--18,000
Dec 10, 20240.050.050.040.04--20.00%104,500
Dec 9, 20240.050.050.050.05-11.11%2,132
Dec 6, 20240.050.050.050.05-12.50%5,250
Dec 5, 20240.050.050.040.04--45,000
Dec 4, 20240.040.040.040.04---
Dec 3, 20240.050.050.040.04--20.00%81,313
Dec 2, 20240.050.050.050.05--19,700
Nov 29, 20240.050.050.050.05-11.11%2,000
Nov 28, 20240.050.050.050.05--10.00%60,000
Nov 27, 20240.050.050.050.05-11.11%44,000
Nov 26, 20240.050.050.050.05--10.00%61,000
Nov 25, 20240.050.050.050.05--22,871
Nov 22, 20240.050.050.050.05--9.09%9,609
Nov 21, 20240.050.060.050.06-22.22%38,000
Nov 20, 20240.050.050.050.05--10.00%60,000
Nov 19, 20240.060.060.050.05--19,800
Nov 18, 20240.050.050.050.05---
Nov 15, 20240.050.050.050.05--40,000
Nov 14, 20240.050.060.050.05--39,000
Nov 13, 20240.050.060.050.05--284,900
Nov 12, 20240.050.050.040.05--9.09%34,500
Nov 11, 20240.050.060.050.06--58,784
Nov 8, 20240.060.060.060.06-10.00%30,000
Nov 7, 20240.050.050.050.05---
Nov 6, 20240.060.060.050.05--59,877
Nov 5, 20240.050.050.050.05-11.11%27,000
Nov 4, 20240.050.050.050.05--43,241
Nov 1, 20240.050.050.050.05--18.18%20,000
Oct 31, 20240.050.060.050.06-10.00%159,750
Oct 30, 20240.050.050.050.05---
Oct 29, 20240.060.060.050.05--9.09%324,000
Oct 28, 20240.060.060.060.06---
Oct 25, 20240.060.060.060.06--60,125
Oct 24, 20240.060.060.060.06--15.38%167,100
Oct 23, 20240.060.070.060.07-18.18%15,216
Oct 22, 20240.070.070.060.06--15.38%95,000
Oct 21, 20240.060.070.060.07--18.75%21,000
Oct 18, 20240.080.080.080.08-33.33%27,684
Oct 17, 20240.060.060.060.06---
Oct 16, 20240.060.070.060.06--51,550
Oct 15, 20240.060.060.050.06--14.29%63,783
Oct 11, 20240.060.070.060.07-16.67%21,000
Oct 10, 20240.080.080.060.06--27,000
Oct 9, 20240.060.060.060.06--3,732
Oct 8, 20240.070.070.060.06--7.69%23,000
Oct 7, 20240.070.070.070.07--7.14%1,828
Oct 4, 20240.070.070.070.07---
Oct 3, 20240.070.100.070.07--17.65%40,145
Oct 2, 20240.090.090.090.09---
Oct 1, 20240.090.090.090.09---
Sep 30, 20240.090.090.090.09---