Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellabridge Technology Corporation (CSE: KASH )

0.1100 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, Jun 7, 2024 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 (%)
May 06, 2022 0.3750 0 -0.03(-6.25%)
May 05, 2022 0.4050 0.4150 0.3850 0.4000 94,204 -0.03(-8.05%)
May 04, 2022 0.4550 0.4550 0.4000 0.4350 92,907 -0.01(-1.14%)
May 03, 2022 0.4600 0.4600 0.4350 0.4400 47,964 -0.01(-2.22%)
May 02, 2022 0.5000 0.5300 0.4500 0.4500 120,711 -0.03(-7.22%)
Apr 29, 2022 0.4800 0.5100 0.4750 0.4850 36,335 -0.01(-1.02%)
Apr 28, 2022 0.4650 0.4900 0.4500 0.4900 56,525 +0.01(+1.03%)
Apr 27, 2022 0.4900 0.4900 0.4850 0.4850 12,779 +0.01(+2.11%)
Apr 26, 2022 0.4900 0.5100 0.4750 0.4750 39,952 -0.05(-8.65%)
Apr 25, 2022 0.5000 0.5200 0.4700 0.5200 48,053 -0.01(-1.89%)
Apr 22, 2022 0.5200 0.5400 0.5200 0.5300 29,485 +0.00(+0.00%)
Apr 21, 2022 0.4850 0.5500 0.4850 0.5300 35,536 +0.04(+7.07%)
Apr 20, 2022 0.4900 0.5100 0.4900 0.4950 17,295 +0.01(+1.02%)
Apr 19, 2022 0.5200 0.5200 0.4900 0.4900 40,017 -0.02(-3.92%)
Apr 18, 2022 0.5200 0.5500 0.5000 0.5100 132,119 -0.01(-1.92%)
Apr 14, 2022 0.5200 0 -0.01(-1.89%)
Apr 13, 2022 0.5200 0.5400 0.5100 0.5300 80,302 +0.00(+0.00%)
Apr 12, 2022 0.5200 0.5500 0.5100 0.5300 28,057 +0.02(+3.92%)
Apr 11, 2022 0.5600 0.5600 0.5100 0.5100 89,627 -0.06(-10.53%)
Apr 08, 2022 0.5700 0.5900 0.5500 0.5700 80,022 -0.02(-3.39%)
Apr 07, 2022 0.6000 0.6100 0.5400 0.5900 211,183 -0.02(-3.28%)
Apr 06, 2022 0.6100 0.6100 0.5600 0.6100 72,263 +0.00(+0.00%)
Apr 05, 2022 0.6200 0.6200 0.6000 0.6100 36,275 +0.00(+0.00%)
Apr 04, 2022 0.6400 0.6500 0.6100 0.6100 24,377 -0.03(-4.69%)
Apr 01, 2022 0.6400 0.7100 0.6300 0.6400 115,920 +0.01(+1.59%)
Mar 31, 2022 0.6200 0.6300 0.5900 0.6300 145,050 +0.03(+5.00%)
Mar 30, 2022 0.6400 0.6400 0.5800 0.6000 188,853 -0.05(-7.69%)
Mar 29, 2022 0.6900 0.7000 0.6000 0.6500 159,926 -0.05(-7.14%)
Mar 28, 2022 0.6200 0.7000 0.6100 0.7000 35,535 +0.09(+14.75%)
Mar 25, 2022 0.6300 0.6300 0.5800 0.6100 53,448 -0.01(-1.61%)
Mar 24, 2022 0.6200 0.6200 0.5800 0.6200 84,804 +0.00(+0.00%)
Mar 23, 2022 0.5900 0.6400 0.5900 0.6200 190,451 +0.05(+8.77%)
Mar 22, 2022 0.5600 0.5900 0.5200 0.5700 196,158 +0.03(+5.56%)
Mar 21, 2022 0.5800 0.5800 0.5400 0.5400 74,350 -0.05(-8.47%)
Mar 18, 2022 0.5800 0.5900 0.5700 0.5900 20,146 +0.03(+5.36%)
Mar 17, 2022 0.6000 0.6000 0.5600 0.5600 44,488 +0.01(+1.82%)
Mar 16, 2022 0.6100 0.6500 0.5500 0.5500 73,605 -0.07(-11.29%)
Mar 15, 2022 0.6400 0.6400 0.6100 0.6200 5,223 -0.01(-1.59%)
Mar 14, 2022 0.6600 0.6600 0.6300 0.6300 22,870 -0.04(-5.97%)
Mar 11, 2022 0.6800 0.7100 0.6700 0.6700 67,706 +0.01(+1.52%)
Mar 10, 2022 0.6700 0.7100 0.6400 0.6600 73,748 +0.00(+0.00%)
Mar 09, 2022 0.6100 0.6800 0.5700 0.6600 164,372 +0.08(+13.79%)
Mar 08, 2022 0.5800 0.6000 0.5500 0.5800 158,445 -0.06(-9.38%)
Mar 07, 2022 0.7400 0.7400 0.6000 0.6400 256,441 -0.11(-14.67%)
Mar 04, 2022 0.7500 0.7600 0.6800 0.7500 348,973 +0.00(+0.00%)
Mar 03, 2022 0.7600 0.7800 0.6900 0.7500 610,731 +0.18(+31.58%)
Mar 02, 2022 0.5600 0.5700 0.5300 0.5700 108,856 +0.03(+5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.