Kidoz Inc. (KDOZF)
OTCMKTS
· Delayed Price · Currency is USD
0.1400
0.00 (0.00%)
At close: Apr 23, 2025
Kidoz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,001 |
| Apr 11, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 123,623 |
| Apr 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 300 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,400 |
| Apr 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.88% | 2,000 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.24% | 32,000 |
| Mar 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 8,000 |
| Mar 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.06% | 100 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -21.43% | 16,800 |
| Mar 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | 10,000 |
| Mar 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 25,000 |
| Feb 28, 2025 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 27.27% | 9,929 |
| Feb 27, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.88% | 37,498 |
| Feb 24, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 16.45% | 2,000 |
| Feb 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.73% | 13,025 |
| Feb 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 383.87% | 14,247 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 960 |
| Jan 30, 2025 | 0.14 | 0.14 | 0.03 | 0.03 | 0.03 | -78.13% | 23,150 |
| Jan 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.00% | 1,428 |
| Jan 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 10.24% | 8,000 |
| Jan 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 43.34% | 15,000 |
| Jan 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -11.40% | 1,000 |
| Jan 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Dec 31, 2024 | 0.04 | 0.10 | 0.04 | 0.10 | 0.10 | 16.69% | 19,730 |
| Dec 18, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 71.40% | 500 |
| Dec 13, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -50.00% | 500 |
| Dec 4, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Dec 2, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,500 |
| Nov 27, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.67% | 56,010 |
| Nov 26, 2024 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 224.67% | 40,000 |
| Nov 22, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -72.73% | 13,000 |
| Nov 7, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 213.39% | 5,000 |
| Nov 6, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -64.90% | 800 |
| Oct 30, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 222.58% | 5,000 |