Kidoz Inc (KIDZ.V)
0.205
-0.01
(-4.65%)
CAD |
TSXV |
May 17, 16:00
Kidoz Price: 0.205 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 0.205 | 0.205 | 0.205 | 0.205 | 501.00 |
| May 16, 2024 | 0.20 | 0.215 | 0.20 | 0.215 | 99500.00 |
| May 15, 2024 | 0.20 | 0.215 | 0.18 | 0.215 | 78200.00 |
| May 14, 2024 | 0.215 | 0.215 | 0.215 | 0.215 | 1550.00 |
| May 13, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.000 |
| May 10, 2024 | 0.26 | 0.265 | 0.26 | 0.26 | 4000.00 |
| May 09, 2024 | 0.225 | 0.225 | 0.22 | 0.22 | 2500.00 |
| May 08, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.000 |
| May 07, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.000 |
| May 06, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.000 |
| May 03, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.000 |
| May 02, 2024 | 0.235 | 0.27 | 0.235 | 0.27 | 3672.00 |
| May 01, 2024 | 0.26 | 0.295 | 0.26 | 0.295 | 1600.00 |
| Apr 30, 2024 | 0.235 | 0.235 | 0.23 | 0.23 | 2000.00 |
| Apr 29, 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.000 |
| Apr 26, 2024 | 0.22 | 0.275 | 0.22 | 0.275 | 13000.00 |
| Apr 25, 2024 | 0.27 | 0.27 | 0.22 | 0.22 | 6000.00 |
| Apr 24, 2024 | 0.245 | 0.245 | 0.24 | 0.24 | 7500.00 |
| Apr 23, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 2000.00 |
| Apr 22, 2024 | 0.245 | 0.245 | 0.245 | 0.245 | 0.000 |
| Apr 19, 2024 | 0.275 | 0.36 | 0.245 | 0.245 | 15000.00 |
| Apr 18, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.000 |
| Apr 17, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.000 |
| Apr 16, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 2545.00 |
| Apr 15, 2024 | 0.215 | 0.215 | 0.17 | 0.17 | 56154.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.10
Minimum
Jan 31 2024
1.20
Maximum
Feb 22 2021
0.4132
Average
0.345
Median
Jun 05 2020
Price Benchmarks
| Snipp Interactive Inc | 0.11 |
| Illumin Holdings Inc | 1.59 |
| P2Earn Inc | 0.01 |
| INEO Tech Corp | 0.10 |
| Thunderbird Entertainment Group Inc | 1.83 |
Price Related Metrics
| PS Ratio | 1.493 |
| PEG Ratio | -0.1546 |
| Price to Book Value | 2.821 |
| Earnings Yield | -15.69% |
| Market Cap | 26.92M |
| PEGY Ratio | -0.1546 |