Intellabridge Technology Corporation (QB) (KASHF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.07 | 0.07 | 0.07 | 1400 | 0.07 | CS |
| 4 | 0.019 | 37.2549019608 | 0.051 | 0.1341 | 0.05 | 29514 | 0.05563073 | CS |
| 12 | -0.00425 | -5.72390572391 | 0.07425 | 0.1341 | 0.05 | 14437 | 0.07098446 | CS |
| 26 | 0.055 | 366.666666667 | 0.015 | 0.149 | 0.01 | 23146 | 0.06554197 | CS |
| 52 | 0.0202 | 40.562248996 | 0.0498 | 0.149 | 0.005 | 17186 | 0.05356516 | CS |
| 156 | -0.5909 | -89.4083825087 | 0.6609 | 0.87173 | 0.005 | 19296 | 0.23713778 | CS |
| 260 | -0.5909 | -89.4083825087 | 0.6609 | 0.87173 | 0.005 | 19296 | 0.23713778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721769960 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1721683560 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1721424360 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1721337960 | 0.07 | 0.003 | 4.48 | 0.07 | 0.07 | 0.07 | 1400 |
| 1721251740 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1721165340 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1721078940 | 0.067 | 0.007 | 11.67 | 0.067 | 0.067 | 0.067 | 20000 |
| 1720819200 | 0.06 | 0.01 | 20.00 | 0.1341 | 0.1341 | 0.06 | 24180 |
| 1720733280 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1720646880 | 0.05 | -0.03037 | -37.79 | 0.05 | 0.05 | 0.05 | 142972 |
| 1720560420 | 0.08037 | 0 | 0.00 | 0.08037 | 0.08037 | 0.08037 | 0 |
| 1720474020 | 0.08037 | 0 | 0.00 | 0.08037 | 0.08037 | 0.08037 | 0 |
| 1720214820 | 0.08037 | 0 | 0.00 | 0.08037 | 0.08037 | 0.08037 | 0 |
| 1720042020 | 0.08037 | 0 | 0.00 | 0.08037 | 0.08037 | 0.08037 | 0 |
| 1719955620 | 0.08037 | 0 | 0.00 | 0.08037 | 0.08037 | 0.08037 | 0 |
| 1719869220 | 0.08037 | 0 | 0.00 | 0.08037 | 0.08037 | 0.08037 | 0 |
| 1719610020 | 0.08037 | -0.00063 | -0.78 | 0.065 | 0.08037 | 0.065 | 562 |
| 1719523440 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1719437040 | 0.081 | 0.001 | 1.25 | 0.081 | 0.081 | 0.081 | 11885 |
| 1719350880 | 0.08 | 0.005 | 6.67 | 0.0509999 | 0.08 | 0.0509999 | 5600 |
| 1719264420 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1719005220 | 0.075 | -0.015 | -16.67 | 0.075 | 0.075 | 0.075 | 100 |
| 1718918940 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1718746140 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1718659740 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1718400540 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1718314140 | 0.09 | -0.01 | -10.00 | 0.09 | 0.09 | 0.09 | 5840 |
| 1718227800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1718141400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1718055000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1717795800 | 0.1 | 0.0114 | 12.87 | 0.0709999 | 0.1 | 0.0709999 | 8569 |
| 1717709400 | 0.0886 | -0.0008 | -0.89 | 0.09065 | 0.09065 | 0.08245 | 2100 |
| 1717622460 | 0.0893999 | 0.0043999 | 5.18 | 0.0893999 | 0.0893999 | 0.0893999 | 4598 |
| 1717536360 | 0.085 | 0.0132 | 18.38 | 0.07905 | 0.085 | 0.07905 | 6500 |
| 1717450140 | 0.0718 | 0 | 0.00 | 0.0718 | 0.0718 | 0.0718 | 0 |
| 1717190940 | 0.0718 | -0.0182 | -20.22 | 0.0728 | 0.0728 | 0.0718 | 7142 |
| 1717104420 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1717018020 | 0.09 | 0.0204 | 29.31 | 0.0714999 | 0.09 | 0.0714999 | 12350 |
| 1716931740 | 0.0696 | -0.00915 | -11.62 | 0.085 | 0.085 | 0.0695 | 17650 |
| 1716586140 | 0.07875 | 0 | 0.00 | 0.07875 | 0.07875 | 0.07875 | 0 |
| 1716499740 | 0.07875 | 0.00645 | 8.92 | 0.07875 | 0.07875 | 0.07875 | 3318 |
| 1716412800 | 0.0723 | -0.0074 | -9.28 | 0.0723 | 0.0723 | 0.0723 | 10000 |
| 1716326940 | 0.0796999 | -0.0053 | -6.24 | 0.084352 | 0.084352 | 0.0796999 | 2350 |
| 1716240180 | 0.085 | 0.0140001 | 19.72 | 0.085 | 0.085 | 0.085 | 800 |
| 1715981340 | 0.0709999 | -0.00805 | -10.18 | 0.0709999 | 0.0709999 | 0.0709999 | 525 |
| 1715894940 | 0.07905 | -0.0038 | -4.59 | 0.07905 | 0.07905 | 0.07905 | 1420 |
| 1715808000 | 0.0828499 | 0.01235 | 17.52 | 0.1 | 0.1 | 0.0828499 | 3000 |
| 1715722140 | 0.0704999 | -0.009963 | -12.38 | 0.0704999 | 0.0704999 | 0.0704999 | 10000 |
| 1715635200 | 0.080463 | 0.004563 | 6.01 | 0.080463 | 0.080463 | 0.080463 | 1000 |
| 1715376000 | 0.0759 | -0.00755 | -9.05 | 0.0759 | 0.0759 | 0.0759 | 6783 |
| 1715289720 | 0.08345 | 0.01305 | 18.54 | 0.08345 | 0.08345 | 0.08345 | 23100 |
| 1715203200 | 0.0704 | -0.02065 | -22.68 | 0.0704 | 0.0704 | 0.0704 | 1400 |
| 1715117340 | 0.09105 | 0.00105 | 1.17 | 0.0968 | 0.0968 | 0.09105 | 2699 |
| 1715030940 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1714771740 | 0.09 | 0.005 | 5.88 | 0.07005 | 0.11 | 0.07005 | 13053 |
| 1714685340 | 0.085 | -0.0009 | -1.05 | 0.0795 | 0.085 | 0.0795 | 21000 |
| 1714599000 | 0.0859 | 0 | 0.00 | 0.0859 | 0.0859 | 0.0859 | 0 |
| 1714512600 | 0.0859 | -0.0179 | -17.24 | 0.07425 | 0.08935 | 0.07425 | 90074 |
| 1714425720 | 0.1038 | -0.0092 | -8.14 | 0.119 | 0.1207 | 0.1022499 | 38842 |
| 1714166580 | 0.113 | -0.0118 | -9.46 | 0.1086 | 0.120777 | 0.1086 | 21237 |
| 1714080300 | 0.1248 | -0.00615 | -4.70 | 0.14 | 0.14 | 0.1119 | 3580 |
| 1713994020 | 0.13095 | 0.01575 | 13.67 | 0.1024999 | 0.149 | 0.1024999 | 128643 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
