Intellabridge Technology Corp. (KASHF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0790

-0.0038

(-4.59%)

At close: 12:34PM EDT

Time Period:

May 16, 2023 - May 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	0.0790	0.0790	0.0790	0.0790	0.0790	1,420
May 15, 2024	0.1000	0.1000	0.0829	0.0829	0.0829	3,000
May 14, 2024	0.0705	0.0705	0.0705	0.0705	0.0705	10,000
May 13, 2024	0.0805	0.0805	0.0805	0.0805	0.0805	1,000
May 10, 2024	0.0759	0.0759	0.0759	0.0759	0.0759	6,783
May 09, 2024	0.0834	0.0834	0.0834	0.0834	0.0834	23,100
May 08, 2024	0.0704	0.0704	0.0704	0.0704	0.0704	1,400
May 07, 2024	0.0968	0.0968	0.0910	0.0910	0.0910	2,699
May 06, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 03, 2024	0.0701	0.1100	0.0701	0.0900	0.0900	13,053
May 02, 2024	0.0795	0.0850	0.0795	0.0850	0.0850	21,000
May 01, 2024	0.0859	0.0859	0.0859	0.0859	0.0859	-
Apr 30, 2024	0.0742	0.0894	0.0742	0.0859	0.0859	90,074
Apr 29, 2024	0.1190	0.1207	0.1023	0.1038	0.1038	38,842
Apr 26, 2024	0.1086	0.1208	0.1086	0.1130	0.1130	21,237
Apr 25, 2024	0.1400	0.1400	0.1119	0.1248	0.1248	3,580
Apr 24, 2024	0.1025	0.1490	0.1025	0.1310	0.1310	128,643
Apr 23, 2024	0.0643	0.1152	0.0643	0.1152	0.1152	88,093
Apr 22, 2024	0.0622	0.0700	0.0600	0.0613	0.0613	104,725
Apr 19, 2024	0.0310	0.0900	0.0310	0.0680	0.0680	322,266
Apr 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	100
Apr 17, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 15, 2024	0.0175	0.0178	0.0160	0.0170	0.0170	99,650
Apr 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	8,607
Apr 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 03, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	3,474
Apr 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	200
Apr 01, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Mar 28, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Mar 27, 2024	0.0100	0.0133	0.0100	0.0133	0.0133	160,225
Mar 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	500
Mar 21, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Mar 20, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Mar 19, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Mar 18, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	16,674
Mar 15, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	-
Mar 14, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	-
Mar 13, 2024	0.0150	0.0150	0.0116	0.0116	0.0116	4,000
Mar 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,282
Mar 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	102
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	604
Mar 05, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Mar 04, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Mar 01, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Feb 29, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Feb 28, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Feb 27, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Feb 26, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	357
Feb 23, 2024	0.0185	0.0185	0.0100	0.0100	0.0100	9,262
Feb 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 09, 2024	0.0105	0.0105	0.0100	0.0100	0.0100	4,000
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,450
Feb 07, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	5,263
Feb 06, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	1,000
Feb 05, 2024	0.0105	0.0153	0.0105	0.0153	0.0153	2,400
Feb 02, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	1,000
Feb 01, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	20,001
Jan 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	700
Jan 30, 2024	0.0153	0.0153	0.0153	0.0153	0.0153	3,515
Jan 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	380
Jan 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	500
Jan 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	250
Jan 19, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	1,000
Jan 18, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	400
Jan 17, 2024	0.0180	0.0234	0.0129	0.0198	0.0198	58,232
Jan 16, 2024	0.0207	0.0207	0.0207	0.0207	0.0207	-
Jan 12, 2024	0.0180	0.0207	0.0180	0.0207	0.0207	800
Jan 11, 2024	0.0207	0.0207	0.0207	0.0207	0.0207	-
Jan 10, 2024	0.0207	0.0207	0.0207	0.0207	0.0207	-
Jan 09, 2024	0.0207	0.0207	0.0207	0.0207	0.0207	-
Jan 08, 2024	0.0207	0.0207	0.0207	0.0207	0.0207	21,000
Jan 05, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	5,000
Jan 04, 2024	0.0207	0.0207	0.0207	0.0207	0.0207	-
Jan 03, 2024	0.0207	0.0207	0.0207	0.0207	0.0207	10,000
Jan 02, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	-
Dec 29, 2023	0.0207	0.0212	0.0207	0.0212	0.0212	8,450
Dec 28, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
Dec 27, 2023	0.0207	0.0237	0.0180	0.0190	0.0190	54,182
Dec 26, 2023	0.0223	0.0223	0.0200	0.0200	0.0200	9,100
Dec 22, 2023	0.0207	0.0223	0.0180	0.0180	0.0180	11,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,299.83+15.07(+0.07%)

S&P 5005,297.10-11.05(-0.21%)

DOW39,869.38-38.62(-0.10%)

CAD/USD0.7339-0.0007(-0.09%)

CRUDE OIL79.30+0.07(+0.09%)

Bitcoin CAD89,491.64-546.34(-0.61%)

Intellabridge Technology Corp. (KASHF)

S&P/TSX
22,299.83
+15.07(+0.07%)

S&P 500
5,297.10
-11.05(-0.21%)

DOW
39,869.38
-38.62(-0.10%)

CAD/USD
0.7339
-0.0007(-0.09%)

CRUDE OIL
79.30
+0.07(+0.09%)

Bitcoin CAD
89,491.64
-546.34(-0.61%)