Other OTC - Delayed Quote USD

Intellabridge Technology Corp. (KASHF)

0.1010 +0.0397 (+64.76%)
At close: 3:44 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.0643 0.1010 0.0643 0.1010 0.1010 86,493
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 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 3, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 3,474
Apr 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 200
Apr 1, 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 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,282
Mar 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 102
Mar 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 604
Mar 5, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Mar 4, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Mar 1, 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 9, 2024 0.0105 0.0105 0.0100 0.0100 0.0100 4,000
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,450
Feb 7, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 5,263
Feb 6, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 1,000
Feb 5, 2024 0.0105 0.0153 0.0105 0.0153 0.0153 2,400
Feb 2, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 1,000
Feb 1, 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 9, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Jan 8, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 21,000
Jan 5, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 5,000
Jan 4, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 -
Jan 3, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 10,000
Jan 2, 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
Dec 21, 2023 0.0207 0.0207 0.0207 0.0207 0.0207 -
Dec 20, 2023 0.0207 0.0207 0.0207 0.0207 0.0207 2,000
Dec 19, 2023 0.0207 0.0207 0.0207 0.0207 0.0207 1,200
Dec 18, 2023 0.0207 0.0207 0.0207 0.0207 0.0207 2,000
Dec 15, 2023 0.0234 0.0234 0.0234 0.0234 0.0234 1,020
Dec 14, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Dec 13, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Dec 12, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 10,200
Dec 11, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Dec 8, 2023 0.0234 0.0239 0.0180 0.0180 0.0180 4,000
Dec 7, 2023 0.0181 0.0181 0.0181 0.0181 0.0181 -
Dec 6, 2023 0.0287 0.0287 0.0181 0.0181 0.0181 11,148
Dec 5, 2023 0.0181 0.0181 0.0181 0.0181 0.0181 -
Dec 4, 2023 0.0207 0.0207 0.0181 0.0181 0.0181 808
Dec 1, 2023 0.0269 0.0269 0.0269 0.0269 0.0269 2,000
Nov 30, 2023 0.0108 0.0108 0.0108 0.0108 0.0108 -
Nov 29, 2023 0.0110 0.0110 0.0108 0.0108 0.0108 12,734
Nov 28, 2023 0.0153 0.0153 0.0122 0.0122 0.0122 7,763
Nov 27, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 500
Nov 24, 2023 0.0136 0.0136 0.0136 0.0136 0.0136 -
Nov 22, 2023 0.0136 0.0136 0.0136 0.0136 0.0136 15,100
Nov 21, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 -
Nov 20, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 -
Nov 17, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 -
Nov 16, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 -
Nov 15, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 -
Nov 14, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 5,000
Nov 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 10, 2023 0.0184 0.0200 0.0184 0.0200 0.0200 30,150
Nov 9, 2023 0.0117 0.0117 0.0117 0.0117 0.0117 -
Nov 8, 2023 0.0117 0.0117 0.0117 0.0117 0.0117 -
Nov 7, 2023 0.0117 0.0117 0.0117 0.0117 0.0117 -
Nov 6, 2023 0.0117 0.0117 0.0117 0.0117 0.0117 -
Nov 3, 2023 0.0117 0.0117 0.0117 0.0117 0.0117 -
Nov 2, 2023 0.0117 0.0117 0.0117 0.0117 0.0117 3,119
Nov 1, 2023 0.0299 0.0299 0.0299 0.0299 0.0299 1,020
Oct 31, 2023 0.0176 0.0176 0.0176 0.0176 0.0176 -
Oct 30, 2023 0.0176 0.0176 0.0176 0.0176 0.0176 150
Oct 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 1,500
Oct 26, 2023 0.0350 0.0350 0.0085 0.0085 0.0085 84,885
Oct 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,500
Oct 20, 2023 0.0464 0.0464 0.0464 0.0464 0.0464 -
Oct 19, 2023 0.0464 0.0464 0.0464 0.0464 0.0464 -
Oct 18, 2023 0.0464 0.0464 0.0464 0.0464 0.0464 -
Oct 17, 2023 0.0464 0.0464 0.0464 0.0464 0.0464 2,750
Oct 16, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 13, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 12, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 11, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 500
Oct 10, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 9, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 6, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 5, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 4, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 3, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 930
Oct 2, 2023 0.0408 0.0408 0.0408 0.0408 0.0408 -
Sep 29, 2023 0.0408 0.0408 0.0408 0.0408 0.0408 300
Sep 28, 2023 0.0408 0.0408 0.0408 0.0408 0.0408 875
Sep 27, 2023 0.0465 0.0465 0.0465 0.0465 0.0465 -
Sep 26, 2023 0.0465 0.0465 0.0465 0.0465 0.0465 -
Sep 25, 2023 0.0473 0.0473 0.0389 0.0465 0.0465 60,659
Sep 22, 2023 0.0417 0.0417 0.0417 0.0417 0.0417 -
Sep 21, 2023 0.0435 0.0435 0.0417 0.0417 0.0417 831
Sep 20, 2023 0.0470 0.0470 0.0410 0.0410 0.0410 17,545
Sep 19, 2023 0.0470 0.0470 0.0470 0.0470 0.0470 -
Sep 18, 2023 0.0308 0.0470 0.0308 0.0470 0.0470 46,165
Sep 15, 2023 0.0253 0.0253 0.0253 0.0253 0.0253 194
Sep 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 150
Sep 12, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 3,003
Sep 11, 2023 0.0100 0.0250 0.0100 0.0200 0.0200 36,375
Sep 8, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 7, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 6, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 5, 2023 0.0245 0.0350 0.0245 0.0350 0.0350 11,800
Sep 1, 2023 0.0305 0.0305 0.0305 0.0305 0.0305 -
Aug 31, 2023 0.0305 0.0305 0.0305 0.0305 0.0305 700
Aug 30, 2023 0.0325 0.0384 0.0300 0.0300 0.0300 2,930
Aug 29, 2023 0.0254 0.0254 0.0254 0.0254 0.0254 200
Aug 28, 2023 0.0245 0.0245 0.0245 0.0245 0.0245 100
Aug 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 300
Aug 22, 2023 0.0388 0.0388 0.0350 0.0350 0.0350 18,189
Aug 21, 2023 0.0377 0.0377 0.0377 0.0377 0.0377 100
Aug 18, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 900
Aug 17, 2023 0.0429 0.0429 0.0429 0.0429 0.0429 -
Aug 16, 2023 0.0429 0.0429 0.0429 0.0429 0.0429 -
Aug 15, 2023 0.0374 0.0429 0.0374 0.0429 0.0429 410
Aug 14, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Aug 11, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Aug 10, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Aug 9, 2023 0.0374 0.0374 0.0360 0.0360 0.0360 10,500
Aug 8, 2023 0.0367 0.0367 0.0367 0.0367 0.0367 -
Aug 7, 2023 0.0352 0.0367 0.0352 0.0367 0.0367 7,460
Aug 4, 2023 0.0483 0.0483 0.0483 0.0483 0.0483 4,008
Aug 3, 2023 0.0483 0.0483 0.0483 0.0483 0.0483 1,000
Aug 2, 2023 0.0367 0.0367 0.0367 0.0367 0.0367 -
Aug 1, 2023 0.0399 0.0399 0.0367 0.0367 0.0367 20,545
Jul 31, 2023 0.0498 0.0498 0.0425 0.0425 0.0425 17,145
Jul 28, 2023 0.0498 0.0498 0.0498 0.0498 0.0498 2,871
Jul 27, 2023 0.0367 0.0399 0.0367 0.0399 0.0399 5,052
Jul 26, 2023 0.0498 0.0498 0.0498 0.0498 0.0498 71,500
Jul 25, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 24, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 21, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 5,000
Jul 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jul 17, 2023 0.0596 0.0596 0.0596 0.0596 0.0596 1,000
Jul 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,800
Jul 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 500
Jul 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 6, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 14,014
Jul 5, 2023 0.0549 0.0549 0.0549 0.0549 0.0549 -
Jul 3, 2023 0.0549 0.0549 0.0549 0.0549 0.0549 -
Jun 30, 2023 0.0549 0.0549 0.0549 0.0549 0.0549 -
Jun 29, 2023 0.0549 0.0549 0.0549 0.0549 0.0549 -
Jun 28, 2023 0.0549 0.0549 0.0549 0.0549 0.0549 178
Jun 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,170
Jun 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 22, 2023 0.0549 0.0549 0.0400 0.0400 0.0400 6,317
Jun 21, 2023 0.0480 0.0480 0.0480 0.0480 0.0480 -
Jun 20, 2023 0.0480 0.0480 0.0480 0.0480 0.0480 -
Jun 16, 2023 0.0480 0.0480 0.0480 0.0480 0.0480 3,084
Jun 15, 2023 0.0505 0.0505 0.0505 0.0505 0.0505 -
Jun 14, 2023 0.0540 0.0699 0.0505 0.0505 0.0505 13,755
Jun 13, 2023 0.0400 0.0430 0.0400 0.0430 0.0430 700
Jun 12, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jun 9, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jun 8, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jun 7, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jun 6, 2023 0.0400 0.0550 0.0400 0.0550 0.0550 3,075
Jun 5, 2023 0.0525 0.0525 0.0300 0.0300 0.0300 6,401
Jun 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 1, 2023 0.0700 0.0700 0.0400 0.0400 0.0400 657
May 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 9,116
May 24, 2023 0.0200 0.0700 0.0200 0.0700 0.0700 29,486
May 23, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
May 22, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
May 19, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 25,000
May 18, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
May 17, 2023 0.0468 0.0800 0.0468 0.0800 0.0800 1,700
May 16, 2023 0.0545 0.0545 0.0545 0.0545 0.0545 -
May 15, 2023 0.0545 0.0545 0.0545 0.0545 0.0545 1,000
May 12, 2023 0.0405 0.0405 0.0405 0.0405 0.0405 -
May 11, 2023 0.0405 0.0405 0.0405 0.0405 0.0405 -
May 10, 2023 0.0400 0.0405 0.0400 0.0405 0.0405 14,552
May 9, 2023 0.0499 0.0499 0.0499 0.0499 0.0499 -
May 8, 2023 0.0499 0.0499 0.0499 0.0499 0.0499 2,000
May 5, 2023 0.0176 0.0176 0.0176 0.0176 0.0176 185
May 4, 2023 0.0700 0.0700 0.0505 0.0505 0.0505 73,007
May 3, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 500
May 2, 2023 0.0850 0.0850 0.0850 0.0850 0.0850 -
May 1, 2023 0.0700 0.0850 0.0700 0.0850 0.0850 1,105
Apr 28, 2023 0.0660 0.0660 0.0660 0.0660 0.0660 5,000
Apr 27, 2023 0.1000 0.1000 0.1000 0.1000 0.1000 50,000
Apr 26, 2023 0.0995 0.1000 0.0995 0.1000 0.1000 7,254
Apr 25, 2023 0.1000 0.1000 0.1000 0.1000 0.1000 -
Apr 24, 2023 0.1000 0.1000 0.1000 0.1000 0.1000 -

Related Tickers

SUIAF Substrate Artificial Inteligence, S.A.
0.2345
0.00%
 
MBLMF Mobilum Technologies Inc.
0.0188
-5.53%
 
RLAIF RAILTOWN AI TECHNOLOGIES INC
0.1600
-4.60%
 
ZAGGLE.BO Zaggle Prepaid Ocean Services Limited
283.00
+0.46%
 
TGCB Tego Cyber Inc.
0.1650
+18.79%
 
PLCKF Plurilock Security Inc.
0.0209
-4.57%
 
SDCH SideChannel Inc.
0.0600
0.00%
 
KKS.F Joint Stock Company Kaspi.kz
109.00
-1.80%
 
FOBIF Fobi AI Inc.
0.0523
+4.15%
 
PLUR.V Plurilock Security Inc.
0.3000
-14.29%