Kidoz Inc (PK) (KDOZF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0.0886 | 0 | 0 | 0 | CS |
| 4 | 0.0386 | 77.2 | 0.05 | 0.1 | 0.0353 | 7683 | 0.09895379 | CS |
| 12 | 0.0141 | 18.9261744966 | 0.0745 | 0.11 | 0.03 | 12256 | 0.0922066 | CS |
| 26 | -0.0114 | -11.4 | 0.1 | 0.2615 | 0.012 | 8623 | 0.10550027 | CS |
| 52 | 0.0386 | 77.2 | 0.05 | 0.32 | 0.012 | 8119 | 0.13243009 | CS |
| 156 | -0.33714 | -79.1891764927 | 0.42574 | 0.8277 | 0.012 | 5360 | 0.17358906 | CS |
| 260 | -0.098145 | -52.5556239792 | 0.186745 | 1 | 0.0003 | 5556 | 0.4228285 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.0886 | -0.0114 | -11.40 | 0.0886 | 0.0886 | 0.0886 | 1000 |
| 1736375100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1736288700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1736202300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1735943100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1735856700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 10000 |
| 1735683960 | 0.1 | 0.0143 | 16.69 | 0.0353 | 0.1 | 0.0353 | 19730 |
| 1735597740 | 0.0857 | 0 | 0.00 | 0.0857 | 0.0857 | 0.0857 | 0 |
| 1735338540 | 0.0857 | 0 | 0.00 | 0.0857 | 0.0857 | 0.0857 | 0 |
| 1735252140 | 0.0857 | 0 | 0.00 | 0.0857 | 0.0857 | 0.0857 | 0 |
| 1735079340 | 0.0857 | 0 | 0.00 | 0.0857 | 0.0857 | 0.0857 | 0 |
| 1734992940 | 0.0857 | 0 | 0.00 | 0.0857 | 0.0857 | 0.0857 | 0 |
| 1734733740 | 0.0857 | 0 | 0.00 | 0.0857 | 0.0857 | 0.0857 | 0 |
| 1734647340 | 0.0857 | 0 | 0.00 | 0.0857 | 0.0857 | 0.0857 | 0 |
| 1734560940 | 0.0857 | 0.0357 | 71.40 | 0.0857 | 0.0857 | 0.0857 | 500 |
| 1734474540 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734388140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734128940 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 500 |
| 1734042180 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733955780 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733869380 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733782980 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733523780 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733437380 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733350980 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 10000 |
| 1733264580 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733178180 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 1500 |
| 1732919340 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1732746540 | 0.1 | 0.0026 | 2.67 | 0.097 | 0.1 | 0.097 | 56010 |
| 1732660140 | 0.0974 | 0.0674 | 224.67 | 0.0902 | 0.0974 | 0.09 | 40000 |
| 1732573200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732314000 | 0.03 | -0.08 | -72.73 | 0.035 | 0.035 | 0.03 | 13000 |
| 1732228140 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1732141740 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1732055340 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1731968940 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1731709740 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1731623340 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1731536940 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1731450540 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1731364140 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1731104940 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1731018540 | 0.11 | 0.0749 | 213.39 | 0.11 | 0.11 | 0.11 | 5000 |
| 1730931600 | 0.0351 | -0.0649 | -64.90 | 0.045 | 0.045 | 0.0351 | 800 |
| 1730841900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730755500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730496300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730409900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730323500 | 0.1 | 0.069 | 222.58 | 0.1 | 0.1 | 0.1 | 5000 |
| 1730237280 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1730150880 | 0.031 | -0.0435 | -58.39 | 0.031 | 0.031 | 0.031 | 1050 |
| 1729891500 | 0.0745 | 0 | 0.00 | 0.0745 | 0.0745 | 0.0745 | 0 |
| 1729805100 | 0.0745 | 0 | 0.00 | 0.0745 | 0.0745 | 0.0745 | 0 |
| 1729718700 | 0.0745 | 0 | 0.00 | 0.0745 | 0.0745 | 0.0745 | 0 |
| 1729632300 | 0.0745 | 0.0435 | 140.32 | 0.0745 | 0.0745 | 0.0745 | 8500 |
| 1729521000 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1729261800 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1729175400 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1729089000 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1729002600 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1728916200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
