Intellabridge Technology Corp. (CSE:KASH)
Canada
· Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
May 30, 2025, 3:57 PM EDT
Intellabridge Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 8,000 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 23, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 165,856 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 68,000 |
| May 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| May 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 31,000 |
| May 16, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | 14.29% | 208,150 |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 40,000 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 31,650 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 38,000 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 84,000 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 10,000 |
| May 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 55,083 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 1,000 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 29,000 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 1,000 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 4,000 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 100,000 |
| Apr 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 36,000 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 1,000 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 29,000 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 17,520 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 4,999 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 12,000 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 20,000 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 31,000 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 13,000 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 19,000 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 106,000 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 74,000 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 2,600 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 6,000 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 110,914 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 19,000 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | -12.50% | 41,007 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 25,004 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 324,015 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 44,000 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 40,000 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 55,000 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |