Intellabridge Technology Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.100	0.130	0.100	0.130	0.130	68,045
2024-05-28	0.100	0.105	0.090	0.095	0.095	54,500
2024-05-27	0.100	0.105	0.100	0.100	0.100	42,264
2024-05-24	0.110	0.110	0.100	0.100	0.100	68,650
2024-05-23	0.105	0.105	0.105	0.105	0.105	40,500
2024-05-22	0.110	0.110	0.100	0.110	0.110	31,700
2024-05-21	0.110	0.115	0.100	0.100	0.100	102,500
2024-05-17	0.115	0.120	0.110	0.115	0.115	33,680
2024-05-16	0.110	0.110	0.105	0.110	0.110	80,500
2024-05-15	0.110	0.115	0.110	0.110	0.110	59,634
2024-05-14	0.110	0.115	0.105	0.115	0.115	195,812
2024-05-13	0.110	0.120	0.105	0.120	0.120	74,227
2024-05-10	0.110	0.115	0.105	0.105	0.105	20,947
2024-05-09	0.115	0.125	0.105	0.115	0.115	71,046
2024-05-08	0.115	0.130	0.110	0.120	0.120	100,526
2024-05-07	0.120	0.120	0.120	0.120	0.120	36,679
2024-05-06	0.130	0.130	0.120	0.120	0.120	107,175
2024-05-03	0.125	0.135	0.115	0.130	0.130	100,181
2024-05-02	0.115	0.125	0.110	0.120	0.120	141,000
2024-05-01	0.125	0.125	0.115	0.115	0.115	24,600
2024-04-30	0.130	0.135	0.110	0.115	0.115	418,764
2024-04-29	0.155	0.160	0.120	0.140	0.140	247,151
2024-04-26	0.155	0.170	0.150	0.160	0.160	146,160
2024-04-25	0.170	0.175	0.140	0.150	0.150	164,854
2024-04-24	0.165	0.230	0.165	0.170	0.170	708,760
2024-04-23	0.100	0.160	0.100	0.160	0.160	468,638
2024-04-22	0.095	0.100	0.080	0.085	0.085	273,983
2024-04-19	0.080	0.130	0.065	0.090	0.090	782,834
2024-04-18	0.375	0.375	0.375	0.375	0.375	0
2024-04-17	0.375	0.375	0.375	0.375	0.375	0
2024-04-16	0.375	0.375	0.375	0.375	0.375	0
2024-04-15	0.375	0.375	0.375	0.375	0.375	0
2024-04-12	0.375	0.375	0.375	0.375	0.375	0
2024-04-11	0.375	0.375	0.375	0.375	0.375	0
2024-04-10	0.375	0.375	0.375	0.375	0.375	0
2024-04-09	0.375	0.375	0.375	0.375	0.375	0
2024-04-08	0.375	0.375	0.375	0.375	0.375	0
2024-04-05	0.375	0.375	0.375	0.375	0.375	0
2024-04-04	0.375	0.375	0.375	0.375	0.375	0
2024-04-03	0.375	0.375	0.375	0.375	0.375	0
2024-04-02	0.375	0.375	0.375	0.375	0.375	0
2024-04-01	0.375	0.375	0.375	0.375	0.375	0
2024-03-28	0.375	0.375	0.375	0.375	0.375	0
2024-03-27	0.375	0.375	0.375	0.375	0.375	0
2024-03-26	0.375	0.375	0.375	0.375	0.375	0
2024-03-25	0.375	0.375	0.375	0.375	0.375	0
2024-03-22	0.375	0.375	0.375	0.375	0.375	0
2024-03-21	0.375	0.375	0.375	0.375	0.375	0
2024-03-20	0.375	0.375	0.375	0.375	0.375	0
2024-03-19	0.375	0.375	0.375	0.375	0.375	0
2024-03-18	0.375	0.375	0.375	0.375	0.375	0
2024-03-15	0.375	0.375	0.375	0.375	0.375	0
2024-03-14	0.375	0.375	0.375	0.375	0.375	0
2024-03-13	0.375	0.375	0.375	0.375	0.375	0
2024-03-12	0.375	0.375	0.375	0.375	0.375	0
2024-03-11	0.375	0.375	0.375	0.375	0.375	0
2024-03-08	0.375	0.375	0.375	0.375	0.375	0
2024-03-07	0.375	0.375	0.375	0.375	0.375	0
2024-03-06	0.375	0.375	0.375	0.375	0.375	0
2024-03-05	0.375	0.375	0.375	0.375	0.375	0

← NewerPage 11 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.