Kidoz Inc (PK) (KDOZF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -16.6666666667 | 0.12 | 0.12 | 0.021 | 2150 | 0.10509302 | CS |
| 4 | -0.0181 | -15.3259949196 | 0.1181 | 0.2 | 0.021 | 4957 | 0.17407561 | CS |
| 12 | -0.08 | -44.4444444444 | 0.18 | 0.32 | 0.021 | 6063 | 0.20330367 | CS |
| 26 | -0.05 | -33.3333333333 | 0.15 | 0.32 | 0.021 | 7755 | 0.15496295 | CS |
| 52 | -0.0377 | -27.3783587509 | 0.1377 | 0.32 | 0.021 | 6534 | 0.15724838 | CS |
| 156 | -0.49 | -83.0508474576 | 0.59 | 0.8277 | 0.021 | 4766 | 0.30895938 | CS |
| 260 | -0.165 | -62.2641509434 | 0.265 | 1 | 0.0003 | 5949 | 0.42358956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350820 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1719264420 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1719005220 | 0.1 | 0.079 | 376.19 | 0.1 | 0.1 | 0.1 | 600 |
| 1718918640 | 0.021 | -0.099 | -82.50 | 0.021 | 0.021 | 0.021 | 850 |
| 1718746140 | 0.12 | -0.0524 | -30.39 | 0.12 | 0.12 | 0.12 | 5000 |
| 1718659800 | 0.1724 | 0 | 0.00 | 0.1724 | 0.1724 | 0.1724 | 0 |
| 1718400600 | 0.1724 | 0 | 0.00 | 0.1724 | 0.1724 | 0.1724 | 0 |
| 1718314200 | 0.1724 | 0 | 0.00 | 0.1724 | 0.1724 | 0.1724 | 0 |
| 1718227800 | 0.1724 | 0 | 0.00 | 0.1724 | 0.1724 | 0.1724 | 0 |
| 1718141400 | 0.1724 | 0 | 0.00 | 0.1724 | 0.1724 | 0.1724 | 0 |
| 1718055000 | 0.1724 | 0 | 0.00 | 0.1724 | 0.1724 | 0.1724 | 0 |
| 1717795800 | 0.1724 | -0.0276 | -13.80 | 0.1724 | 0.1724 | 0.1724 | 1100 |
| 1717709400 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1717622760 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1717536360 | 0.2 | 0.092 | 85.19 | 0.1181 | 0.2 | 0.1181 | 17234 |
| 1717449600 | 0.108 | 0 | 0.00 | 0.108 | 0.108 | 0.108 | 0 |
| 1717190400 | 0.108 | 0 | 0.00 | 0.108 | 0.108 | 0.108 | 0 |
| 1717104000 | 0.108 | 0 | 0.00 | 0.108 | 0.108 | 0.108 | 0 |
| 1717017600 | 0.108 | 0 | 0.00 | 0.108 | 0.108 | 0.108 | 0 |
| 1716931200 | 0.108 | 0 | 0.00 | 0.108 | 0.108 | 0.108 | 0 |
| 1716585600 | 0.108 | 0 | 0.00 | 0.108 | 0.108 | 0.108 | 0 |
| 1716499200 | 0.108 | 0 | 0.00 | 0.108 | 0.108 | 0.108 | 0 |
| 1716412800 | 0.108 | -0.022 | -16.92 | 0.13 | 0.13 | 0.108 | 22780 |
| 1716326580 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1716240180 | 0.13 | -0.17 | -56.67 | 0.13 | 0.13 | 0.13 | 100 |
| 1715980800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1715894400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1715808000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1715721600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1715635200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1715376000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 10000 |
| 1715290140 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1715203740 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1715117340 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1715030940 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1714771740 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1714685340 | 0.3 | -0.02 | -6.25 | 0.3 | 0.3 | 0.3 | 3000 |
| 1714598400 | 0.32 | 0.06 | 23.08 | 0.32 | 0.32 | 0.32 | 5000 |
| 1714512600 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1714425900 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1714166700 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1714080300 | 0.26 | -0.04 | -13.33 | 0.26 | 0.26 | 0.26 | 4500 |
| 1713994140 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1713907740 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 5000 |
| 1713821340 | 0.3 | 0.17 | 130.77 | 0.3 | 0.3 | 0.3 | 3000 |
| 1713561900 | 0.13 | 0 | 0.00 | 0.29 | 0.3 | 0.13 | 17050 |
| 1713475500 | 0.13 | -0.055 | -29.73 | 0.13 | 0.13 | 0.13 | 100 |
| 1713389100 | 0.185 | -0.025 | -11.90 | 0.185 | 0.185 | 0.185 | 1500 |
| 1713302940 | 0.21 | -0.09 | -30.00 | 0.2 | 0.21 | 0.2 | 7000 |
| 1713216360 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1712957160 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 5000 |
| 1712870760 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.215 | 7500 |
| 1712784000 | 0.3 | 0.115 | 62.16 | 0.3 | 0.3 | 0.3 | 6500 |
| 1712698140 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 7000 |
| 1712611200 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 0 |
| 1712352000 | 0.185 | 0.015 | 8.82 | 0.185 | 0.185 | 0.185 | 5000 |
| 1712265900 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1712179500 | 0.17 | -0.01 | -5.56 | 0.18 | 0.18 | 0.17 | 9700 |
| 1712092980 | 0.18 | 0.05 | 38.46 | 0.18 | 0.18 | 0.18 | 1000 |
| 1712006940 | 0.13 | -0.0187 | -12.58 | 0.17 | 0.17 | 0.13 | 2300 |
| 1711660800 | 0.1487 | 0.0007 | 0.47 | 0.1487 | 0.1487 | 0.1487 | 7500 |
| 1711574580 | 0.148 | -0.012 | -7.50 | 0.16 | 0.16 | 0.1409999 | 29860 |
| 1711459800 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
