Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Kidoz Inc (OP:KDOZF)

0.1975 +0.0095 (+5.05%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jul 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 28, 2025 0.1880 0.1880 0.1880 0.1880 250 +0.02(+10.59%)
Jul 25, 2025 0.1700 0.1700 0.1700 0.1700 2,000 -0.01(-3.35%)
Jul 24, 2025 0.1759 0.1759 0.1759 0.1759 1,500 -0.02(-9.33%)
Jul 23, 2025 0.1940 0.1940 0.1816 0.1940 10,999 +0.01(+3.36%)
Jul 22, 2025 0.1877 0.1877 0.1877 0.1877 172 -0.01(-3.25%)
Jul 21, 2025 0.1940 0.1940 0.1940 0.1940 17,610 +0.00(+0.05%)
Jul 18, 2025 0.1763 0.1939 0.1600 0.1939 37,075 +0.02(+10.80%)
Jul 17, 2025 0.1750 0.1750 0.1750 0.1750 110 -0.02(-12.24%)
Jul 16, 2025 0.1994 0.1994 0.1993 0.1994 10,159 +0.02(+11.58%)
Jul 15, 2025 0.1787 0.1787 0.1787 0.1787 10,000 -0.03(-15.39%)
Jul 14, 2025 0.2112 0.2112 0.2112 0.2112 150 +0.02(+12.52%)
Jul 11, 2025 0.1877 0.1877 0.1877 0.1877 150 -0.00(-0.90%)
Jul 10, 2025 0.1894 0.1894 0.1894 0.1894 10,000 +0.02(+11.41%)
Jul 09, 2025 0.1961 0.1961 0.1700 0.1700 17,000 -0.03(-16.13%)
Jul 08, 2025 0.1929 0.2027 0.1432 0.2027 31,500 +0.05(+33.36%)
Jul 07, 2025 0.1500 0.1754 0.1461 0.1520 57,525 -0.03(-17.66%)
Jul 03, 2025 0.1821 0.1846 0.1821 0.1846 5,365 +0.02(+15.37%)
Jul 02, 2025 0.1600 0.1600 0.0945 0.1600 2,740 -0.01(-8.52%)
Jun 25, 2025 0.1749 0 +0.03(+21.71%)
Jun 20, 2025 0.1437 0 -0.02(-10.19%)
Jun 18, 2025 0.1600 0.1600 0.1600 0.1600 325 -0.01(-3.03%)
Jun 16, 2025 0.1650 0 -0.04(-19.55%)
Jun 13, 2025 0.2000 0.2051 0.2000 0.2051 14,600 +0.03(+20.29%)
Jun 11, 2025 0.1705 0 -0.03(-13.71%)
Jun 09, 2025 0.1976 0 -0.04(-17.67%)
Jun 03, 2025 0.2400 0 -0.01(-2.04%)
Jun 02, 2025 0.2800 0.2800 0.2000 0.2450 6,229 +0.03(+13.48%)
May 30, 2025 0.2158 0.2159 0.2158 0.2159 6,175 -0.08(-28.03%)
May 28, 2025 0.3000 6,080 +0.01(+1.69%)
May 27, 2025 0.2950 0.3000 0.0410 0.2950 385 +0.04(+18.00%)
May 23, 2025 0.0410 0.2500 0.0410 0.2500 845 +0.01(+2.04%)
May 22, 2025 0.2450 0.2450 0.2450 0.2450 12,613 -0.01(-2.00%)
May 20, 2025 0.2500 0 +0.08(+47.06%)
May 19, 2025 0.1700 0.1700 0.1700 0.1700 222 -0.09(-34.72%)
May 16, 2025 0.1635 0.2604 0.1635 0.2604 1,172 +0.23(+641.88%)
May 15, 2025 0.2313 0.2313 0.0351 0.0351 2,250 -0.26(-87.94%)
May 14, 2025 0.3000 0.3000 0.2910 0.2910 14,106 +0.15(+108.45%)
May 13, 2025 0.2500 0.2500 0.1396 0.1396 7,630 +0.11(+456.18%)
May 12, 2025 0.0251 0.0251 0.0251 0.0251 100 -0.18(-87.70%)
May 06, 2025 0.2041 0 -0.01(-2.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.