TSXV, KDOZ End of Day and Historical Stock Data [Kidoz Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, KDOZ:

26 Aug 2025

LAST: 0.2300	CHANGE: 0.01	OPEN: 0.2350	HIGH: 0.2400	ASK: 0.0000	VOLUME: 112.6K
LAST: 0.2300	CHG(%): 2.13	PREV: 0.2350	LOW: 0.2050	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	0.2350	0.2400	0.2050	0.2300	112.6K
25 Aug 25	0.2400	0.2400	0.2350	0.2350	3K
22 Aug 25	0.2250	0.2450	0.2250	0.2450	7.8K
21 Aug 25	0.2300	0.2300	0.2200	0.2250	24.4K
20 Aug 25	0.2300	0.2300	0.2300	0.2300	4.8K
19 Aug 25	0.2300	0.2300	0.2300	0.2300	4.6K
18 Aug 25	0.2350	0.2350	0.2300	0.2300	2K
14 Aug 25	0.2450	0.2500	0.2300	0.2300	19.1K
12 Aug 25	0.2500	0.2500	0.2350	0.2350	3.7K
11 Aug 25	0.2400	0.2500	0.2400	0.2500	8.9K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.23
MA10:	0.23
MA20:	0.24
MA50:	0.24
STO9:	20.00
STO14:	20.00
RSI14:	46.67
WPR14:	-80.00
MTM14:	-0.01
ROC14:	-0.02
ATR:	0.01
Week High:	0.25
Week Low:	0.21
Month High:	0.26
Month Low:	0.21
Volatility:	101.53