Skip to main content
Intellabridge Technology Corp. (CSE: KASH)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
+0.0050 (14.29%)
Dec 20, 2024, 4:00 PM EST

Intellabridge Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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---
Sep 27, 20240.090.090.090.09--5,000
Sep 26, 20240.070.090.070.09--115,500
Sep 25, 20240.070.090.070.09-13.33%125,500
Sep 24, 20240.070.080.070.08--6.25%17,000
Sep 23, 20240.080.100.070.08-14.29%141,052
Sep 20, 20240.080.080.070.07--17.65%57,000
Sep 19, 20240.090.090.090.09---
Sep 18, 20240.090.090.090.09-21.43%20,084
Sep 17, 20240.070.070.070.07-16.67%5,000
Sep 16, 20240.070.070.060.06--14.29%4,705
Sep 13, 20240.070.070.070.07--6.67%35,200
Sep 12, 20240.080.080.080.08---
Sep 11, 20240.080.080.080.08---
Sep 10, 20240.080.080.080.08--9,825
Sep 9, 20240.080.080.080.08--10,000
Sep 6, 20240.080.080.080.08--16.67%4,000
Sep 5, 20240.090.090.090.09-12.50%8,000
Sep 4, 20240.080.080.080.08--21,100
Sep 3, 20240.080.080.080.08--11,000
Aug 30, 20240.090.090.080.08--16,000
Aug 29, 20240.080.080.080.08---
Aug 28, 20240.120.120.080.08--27.27%53,500
Aug 27, 20240.110.110.110.11-22.22%6,000
Aug 26, 20240.100.100.090.09--14.29%33,500
Aug 23, 20240.080.110.070.11-50.00%93,500
Aug 22, 20240.080.080.060.07--6.67%26,000
Aug 21, 20240.080.080.080.08-7.14%22,600
Aug 20, 20240.090.090.070.07--17,000
Aug 19, 20240.070.070.070.07--5,000
Aug 16, 20240.070.070.070.07--6.67%71,800
Aug 15, 20240.080.080.080.08---
Aug 14, 20240.070.080.070.08-15.38%44,156
Aug 13, 20240.070.070.070.07--41,001
Aug 12, 20240.060.070.060.07-8.33%26,850
Aug 9, 20240.060.060.060.06---
Aug 8, 20240.050.060.050.06-50.00%2,250
Aug 7, 20240.050.050.040.04--27.27%120,150
Aug 6, 20240.050.060.050.06-10.00%13,098
Aug 2, 20240.070.070.050.05--28.57%27,000
Aug 1, 20240.070.070.070.07--130,000
Jul 31, 20240.080.080.060.07--12.50%124,500