Intellabridge Technology Corp. (CSE:KASH)
Canada
· Delayed Price · Currency is CAD 0.0400
+0.0050 (14.29%)
Apr 25, 2025, 3:34 PM EDT
Intellabridge Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 184,444 |
| Mar 17, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | - | 42.86% | 448,351 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | - | -12.50% | 1,055,000 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 497,475 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -18.18% | 54,010 |
| Mar 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 1,700 |
| Mar 6, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 279,879 |
| Mar 5, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | - | -41.18% | 1,475,408 |
| Mar 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Mar 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Feb 28, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 5,000 |
| Feb 27, 2025 | 0.06 | 0.09 | 0.06 | 0.08 | - | 33.33% | 55,000 |
| Feb 26, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -14.29% | 53,419 |
| Feb 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 14,000 |
| Feb 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -11.76% | 1,450 |
| Feb 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 5,390 |
| Feb 20, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | - | 5.88% | 8,500 |
| Feb 19, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | - | 30.77% | 74,000 |
| Feb 18, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | -18.75% | 160,782 |
| Feb 14, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | - | 72,000 |
| Feb 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -11.11% | 2,000 |