Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaizen Discovery Inc (TSV: KZD )

0.0850 UNCHANGED
Last Price Updated: 2:38 PM EST, Feb 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.2050 0.2150 0.1850 0.2000 183,587 +0.00(+0.00%)
Jan 30, 2017 0.2150 0.2150 0.2000 0.2000 183,500 -0.01(-4.76%)
Jan 27, 2017 0.2050 0.2150 0.2000 0.2100 277,190 +0.01(+5.00%)
Jan 26, 2017 0.2000 0.2050 0.1950 0.2000 545,127 +0.00(+0.00%)
Jan 25, 2017 0.1800 0.2000 0.1800 0.2000 753,501 +0.03(+14.29%)
Jan 24, 2017 0.1650 0.1800 0.1600 0.1750 476,906 +0.01(+9.37%)
Jan 23, 2017 0.1550 0.1650 0.1550 0.1600 359,156 +0.00(+0.00%)
Jan 20, 2017 0.1400 0.1650 0.1400 0.1600 343,698 +0.02(+14.29%)
Jan 19, 2017 0.1350 0.1450 0.1350 0.1400 1,185,500 +0.01(+7.69%)
Jan 18, 2017 0.1400 0.1400 0.1300 0.1300 557,000 -0.01(-7.14%)
Jan 17, 2017 0.1350 0.1450 0.1300 0.1400 1,157,370 -0.00(-3.45%)
Jan 16, 2017 0.1550 0.1650 0.1450 0.1450 713,000 -0.01(-6.45%)
Jan 13, 2017 0.1400 0.1550 0.1350 0.1550 507,333 +0.01(+10.71%)
Jan 12, 2017 0.1250 0.1450 0.1250 0.1400 1,209,104 +0.02(+12.00%)
Jan 11, 2017 0.1200 0.1250 0.1200 0.1250 149,500 +0.01(+4.17%)
Jan 10, 2017 0.1200 0.1300 0.1200 0.1200 1,913,365 +0.00(+0.00%)
Jan 09, 2017 0.1300 0.1300 0.1200 0.1200 1,147,220 -0.01(-4.00%)
Jan 06, 2017 0.1300 0.1300 0.1200 0.1250 238,000 +0.00(+0.00%)
Jan 05, 2017 0.1200 0.1250 0.1200 0.1250 929,500 +0.01(+4.17%)
Jan 03, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 30, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 29, 2016 0.1100 0.1200 0.1100 0.1200 49,200 +0.01(+9.09%)
Dec 28, 2016 0.1200 0.1250 0.1100 0.1100 59,200 -0.01(-4.35%)
Dec 23, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 22, 2016 0.1250 0.1250 0.1200 0.1200 6,100 -0.01(-4.00%)
Dec 21, 2016 0.1250 0.1250 0.1250 0.1250 1,200 +0.00(+0.00%)
Dec 20, 2016 0.1250 0.1250 0.1250 0.1250 23,600 +0.00(+0.00%)
Dec 19, 2016 0.1300 0.1300 0.1250 0.1250 95,300 +0.00(+0.00%)
Dec 16, 2016 0.1250 0.1250 0.1250 0.1250 19,800 +0.00(+0.00%)
Dec 15, 2016 0.1250 0.1250 0.1250 0.1250 9,696 +0.00(+0.00%)
Dec 14, 2016 0.1250 0.1300 0.1250 0.1250 126,800 +0.00(+0.00%)
Dec 13, 2016 0.1250 0.1300 0.1250 0.1250 22,180 -0.01(-3.85%)
Dec 12, 2016 0.1250 0.1300 0.1250 0.1300 24,600 +0.00(+0.00%)
Dec 09, 2016 0.1300 0.1300 0.1300 0.1300 15,500 +0.00(+0.00%)
Dec 08, 2016 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Dec 07, 2016 0.1300 0.1350 0.1250 0.1300 21,700 +0.01(+4.00%)
Dec 06, 2016 0.1350 0.1350 0.1250 0.1250 99,380 -0.01(-3.85%)
Dec 05, 2016 0.1400 0.1400 0.1300 0.1300 10,500 -0.01(-10.34%)
Dec 02, 2016 0.1300 0.1450 0.1300 0.1450 3,700 +0.02(+16.00%)
Nov 30, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 29, 2016 0.1400 0.1400 0.1250 0.1250 24,000 -0.01(-3.85%)
Nov 28, 2016 0.1350 0.1350 0.1200 0.1300 102,000 +0.00(+0.00%)
Nov 25, 2016 0.1250 0.1350 0.1250 0.1300 24,000 -0.01(-3.70%)
Nov 24, 2016 0.1350 0.1350 0.1300 0.1350 7,000 +0.02(+12.50%)
Nov 23, 2016 0.1400 0.1400 0.1200 0.1200 123,500 -0.02(-17.24%)
Nov 22, 2016 0.1450 0.1500 0.1450 0.1450 35,000 +0.00(+0.00%)
Nov 21, 2016 0.1450 0.1450 0.1450 0.1450 3,500 -0.01(-3.33%)
Nov 17, 2016 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Nov 16, 2016 0.1500 0.1650 0.1450 0.1450 137,500 -0.01(-3.33%)
Nov 15, 2016 0.1500 0.1700 0.1500 0.1500 63,200 +0.00(+0.00%)
Nov 14, 2016 0.1800 0.1800 0.1400 0.1500 39,000 -0.01(-3.23%)
Nov 11, 2016 0.1550 0.1550 0.1550 0.1550 10,500 +0.00(+0.00%)
Nov 10, 2016 0.1600 0.1600 0.1550 0.1550 6,000 +0.00(+0.00%)
Nov 09, 2016 0.1600 0.1600 0.1550 0.1550 23,000 -0.01(-3.13%)
Nov 08, 2016 0.1650 0.1650 0.1600 0.1600 10,000 +0.00(+0.00%)
Nov 07, 2016 0.1800 0.1800 0.1600 0.1600 243,140 -0.01(-5.88%)
Nov 04, 2016 0.1600 0.1700 0.1600 0.1700 73,000 +0.02(+13.33%)
Nov 03, 2016 0.1500 0.1500 0.1500 0.1500 7,000 -0.02(-14.29%)
Nov 02, 2016 0.1850 0.1850 0.1600 0.1750 37,400 -0.01(-2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.