OTC Markets OTCQB - Delayed Quote USD

Intellabridge Technology Corp. (KASHF)

Compare
0.0365
+0.0005
+(1.39%)
As of November 15 at 3:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 0.0360 0.0360 0.0360 0.0365 0.0365 7,000
Nov 14, 2024 0.0318 0.0318 0.0318 0.0318 0.0318 160
Nov 13, 2024 0.0360 0.0420 0.0360 0.0420 0.0420 7,400
Nov 12, 2024 0.0130 0.0322 0.0130 0.0322 0.0322 2,394
Nov 11, 2024 0.0110 0.0265 0.0110 0.0231 0.0231 29,955
Nov 8, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 30,000
Nov 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 250
Nov 6, 2024 0.0361 0.0400 0.0350 0.0350 0.0350 21,000
Nov 5, 2024 0.0364 0.0364 0.0364 0.0364 0.0364 17,948
Nov 4, 2024 0.0352 0.0352 0.0352 0.0352 0.0352 -
Nov 1, 2024 0.0352 0.0352 0.0352 0.0352 0.0352 -
Oct 31, 2024 0.0352 0.0352 0.0352 0.0352 0.0352 -
Oct 30, 2024 0.0352 0.0352 0.0352 0.0352 0.0352 3,020
Oct 29, 2024 0.0400 0.0400 0.0356 0.0356 0.0356 860
Oct 28, 2024 0.0425 0.0425 0.0425 0.0425 0.0425 4,000
Oct 25, 2024 0.0446 0.0446 0.0446 0.0446 0.0446 -
Oct 24, 2024 0.0432 0.0446 0.0432 0.0446 0.0446 15,600
Oct 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 21, 2024 0.0389 0.0400 0.0389 0.0400 0.0400 1,000
Oct 18, 2024 0.0479 0.0479 0.0479 0.0479 0.0479 -
Oct 17, 2024 0.0520 0.0535 0.0479 0.0479 0.0479 28,000
Oct 16, 2024 0.0500 0.0500 0.0453 0.0500 0.0500 6,800
Oct 15, 2024 0.0557 0.0557 0.0360 0.0360 0.0360 15,250
Oct 14, 2024 0.0519 0.0519 0.0519 0.0519 0.0519 -
Oct 11, 2024 0.0430 0.0519 0.0430 0.0519 0.0519 500
Oct 10, 2024 0.0430 0.0430 0.0430 0.0430 0.0430 -
Oct 9, 2024 0.0430 0.0430 0.0430 0.0430 0.0430 -
Oct 8, 2024 0.0485 0.0668 0.0430 0.0430 0.0430 111,000
Oct 7, 2024 0.0485 0.0485 0.0485 0.0485 0.0485 -
Oct 4, 2024 0.0485 0.0690 0.0485 0.0485 0.0485 80,000
Oct 3, 2024 0.0947 0.0947 0.0550 0.0550 0.0550 40,001
Oct 2, 2024 0.0940 0.0940 0.0940 0.0940 0.0940 10,003
Oct 1, 2024 0.0558 0.0729 0.0558 0.0729 0.0729 33,204
Sep 30, 2024 0.0919 0.0919 0.0817 0.0817 0.0817 20,000
Sep 27, 2024 0.0600 0.0940 0.0540 0.0626 0.0626 45,500
Sep 26, 2024 0.0896 0.0896 0.0450 0.0540 0.0540 410,200
Sep 25, 2024 0.0471 0.0957 0.0471 0.0548 0.0548 331,551
Sep 24, 2024 0.0919 0.0919 0.0480 0.0600 0.0600 228,500
Sep 23, 2024 0.0490 0.0978 0.0429 0.0562 0.0562 744,499
Sep 20, 2024 0.0610 0.0916 0.0473 0.0916 0.0916 40,000
Sep 19, 2024 0.0474 0.0883 0.0474 0.0768 0.0768 20,840
Sep 18, 2024 0.0918 0.0918 0.0918 0.0918 0.0918 -
Sep 17, 2024 0.0568 0.0918 0.0505 0.0918 0.0918 51,000
Sep 16, 2024 0.0476 0.0476 0.0476 0.0476 0.0476 1,000
Sep 13, 2024 0.0586 0.0586 0.0586 0.0586 0.0586 5,765
Sep 12, 2024 0.0626 0.0626 0.0626 0.0626 0.0626 -
Sep 11, 2024 0.0626 0.0626 0.0626 0.0626 0.0626 -
Sep 10, 2024 0.0626 0.0626 0.0626 0.0626 0.0626 -
Sep 9, 2024 0.0626 0.0626 0.0626 0.0626 0.0626 475
Sep 6, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Sep 5, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 15,024
Sep 4, 2024 0.0752 0.0752 0.0752 0.0752 0.0752 200
Sep 3, 2024 0.0686 0.0686 0.0686 0.0686 0.0686 -
Aug 30, 2024 0.0686 0.0686 0.0686 0.0686 0.0686 5,000
Aug 29, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 10,000
Aug 28, 2024 0.0687 0.0687 0.0687 0.0687 0.0687 -
Aug 27, 2024 0.0687 0.0687 0.0687 0.0687 0.0687 -
Aug 26, 2024 0.0871 0.0871 0.0638 0.0687 0.0687 28,100
Aug 23, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 11,730
Aug 22, 2024 0.0536 0.1050 0.0536 0.1050 0.1050 8,190
Aug 21, 2024 0.0529 0.0529 0.0529 0.0529 0.0529 -
Aug 20, 2024 0.0529 0.0529 0.0529 0.0529 0.0529 -
Aug 19, 2024 0.0529 0.0529 0.0529 0.0529 0.0529 -
Aug 16, 2024 0.0529 0.0529 0.0529 0.0529 0.0529 -
Aug 15, 2024 0.0529 0.0529 0.0529 0.0529 0.0529 -
Aug 14, 2024 0.0529 0.0529 0.0529 0.0529 0.0529 60,500
Aug 13, 2024 0.0404 0.0404 0.0404 0.0404 0.0404 -
Aug 12, 2024 0.0404 0.0404 0.0404 0.0404 0.0404 -
Aug 9, 2024 0.0404 0.0404 0.0404 0.0404 0.0404 10,205
Aug 8, 2024 0.0436 0.0436 0.0436 0.0436 0.0436 900
Aug 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Aug 6, 2024 0.0223 0.0223 0.0223 0.0223 0.0223 -
Aug 5, 2024 0.0223 0.0223 0.0223 0.0223 0.0223 2,360
Aug 2, 2024 0.0400 0.0400 0.0300 0.0367 0.0367 54,545
Aug 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 9,002
Jul 31, 2024 0.0774 0.0774 0.0500 0.0500 0.0500 12,500
Jul 30, 2024 0.0553 0.0553 0.0553 0.0553 0.0553 -
Jul 29, 2024 0.0266 0.0553 0.0266 0.0553 0.0553 1,422
Jul 26, 2024 0.0632 0.0632 0.0632 0.0632 0.0632 -
Jul 25, 2024 0.0800 0.0800 0.0632 0.0632 0.0632 19,200
Jul 24, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jul 23, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jul 22, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jul 19, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jul 18, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 1,400
Jul 17, 2024 0.0670 0.0670 0.0670 0.0670 0.0670 -
Jul 16, 2024 0.0670 0.0670 0.0670 0.0670 0.0670 -
Jul 15, 2024 0.0670 0.0670 0.0670 0.0670 0.0670 20,000
Jul 12, 2024 0.1341 0.1341 0.0600 0.0600 0.0600 24,180
Jul 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 142,972
Jul 9, 2024 0.0804 0.0804 0.0804 0.0804 0.0804 -
Jul 8, 2024 0.0804 0.0804 0.0804 0.0804 0.0804 -
Jul 5, 2024 0.0804 0.0804 0.0804 0.0804 0.0804 -
Jul 3, 2024 0.0804 0.0804 0.0804 0.0804 0.0804 -
Jul 2, 2024 0.0804 0.0804 0.0804 0.0804 0.0804 -
Jul 1, 2024 0.0804 0.0804 0.0804 0.0804 0.0804 -
Jun 28, 2024 0.0650 0.0804 0.0650 0.0804 0.0804 562
Jun 27, 2024 0.0810 0.0810 0.0810 0.0810 0.0810 -
Jun 26, 2024 0.0810 0.0810 0.0810 0.0810 0.0810 11,885
Jun 25, 2024 0.0510 0.0800 0.0510 0.0800 0.0800 5,600
Jun 24, 2024 0.0750 0.0750 0.0750 0.0750 0.0750 -
Jun 21, 2024 0.0750 0.0750 0.0750 0.0750 0.0750 100
Jun 20, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Jun 18, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Jun 17, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Jun 14, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Jun 13, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 5,840
Jun 12, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 -
Jun 11, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 -
Jun 10, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 -
Jun 7, 2024 0.0710 0.1000 0.0710 0.1000 0.1000 8,569
Jun 6, 2024 0.0906 0.0906 0.0825 0.0886 0.0886 2,100
Jun 5, 2024 0.0894 0.0894 0.0894 0.0894 0.0894 4,598
Jun 4, 2024 0.0790 0.0850 0.0790 0.0850 0.0850 6,500
Jun 3, 2024 0.0718 0.0718 0.0718 0.0718 0.0718 -
May 31, 2024 0.0728 0.0728 0.0718 0.0718 0.0718 7,142
May 30, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
May 29, 2024 0.0715 0.0900 0.0715 0.0900 0.0900 12,350
May 28, 2024 0.0850 0.0850 0.0695 0.0696 0.0696 17,650
May 24, 2024 0.0787 0.0787 0.0787 0.0787 0.0787 -
May 23, 2024 0.0787 0.0787 0.0787 0.0787 0.0787 3,318
May 22, 2024 0.0723 0.0723 0.0723 0.0723 0.0723 10,000
May 21, 2024 0.0843 0.0843 0.0797 0.0797 0.0797 2,350
May 20, 2024 0.0850 0.0850 0.0850 0.0850 0.0850 800
May 17, 2024 0.0710 0.0710 0.0710 0.0710 0.0710 500
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 9, 2024 0.0834 0.0834 0.0834 0.0834 0.0834 23,100
May 8, 2024 0.0704 0.0704 0.0704 0.0704 0.0704 1,400
May 7, 2024 0.0968 0.0968 0.0910 0.0910 0.0910 2,699
May 6, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
May 3, 2024 0.0701 0.1100 0.0701 0.0900 0.0900 13,053
May 2, 2024 0.0795 0.0850 0.0795 0.0850 0.0850 21,000
May 1, 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 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 -

Related Tickers