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 (%)
Oct 31, 2016 0.1500 0.1700 0.1450 0.1600 52,000 +0.00(+0.00%)
Oct 28, 2016 0.1550 0.1700 0.1550 0.1600 17,000 +0.01(+6.67%)
Oct 27, 2016 0.1750 0.1750 0.1500 0.1500 35,000 -0.02(-14.29%)
Oct 26, 2016 0.1650 0.1800 0.1650 0.1750 11,600 +0.00(+0.00%)
Oct 25, 2016 0.1900 0.1900 0.1750 0.1750 30,500 -0.02(-10.26%)
Oct 24, 2016 0.1800 0.1950 0.1800 0.1950 2,200 +0.00(+0.00%)
Oct 21, 2016 0.1900 0.1950 0.1900 0.1950 24,000 +0.00(+0.00%)
Oct 18, 2016 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Oct 17, 2016 0.1850 0.1950 0.1800 0.1800 11,000 -0.01(-2.70%)
Oct 14, 2016 0.1900 0.1900 0.1850 0.1850 23,000 -0.02(-7.50%)
Oct 13, 2016 0.2050 0.2050 0.1900 0.2000 5,000 -0.00(-2.44%)
Oct 11, 2016 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Oct 07, 2016 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Oct 06, 2016 0.2050 0.2050 0.1900 0.2050 18,500 +0.00(+0.00%)
Oct 05, 2016 0.2050 0.2150 0.1800 0.2050 63,000 -0.01(-4.65%)
Oct 04, 2016 0.2050 0.2250 0.2050 0.2150 14,000 -0.02(-6.52%)
Oct 03, 2016 0.2200 0.2300 0.2200 0.2300 39,500 +0.01(+4.55%)
Sep 30, 2016 0.2000 0.2200 0.1800 0.2200 149,100 +0.02(+10.00%)
Sep 29, 2016 0.2000 0.2000 0.2000 0.2000 4,450 +0.00(+0.00%)
Sep 28, 2016 0.2000 0.2000 0.2000 0.2000 31,000 +0.00(+0.00%)
Sep 27, 2016 0.2000 0.2100 0.2000 0.2000 32,300 +0.00(+0.00%)
Sep 26, 2016 0.2000 0.2000 0.2000 0.2000 24,965 +0.01(+2.56%)
Sep 23, 2016 0.1850 0.1950 0.1800 0.1950 889,482 -0.02(-9.30%)
Sep 22, 2016 0.2100 0.2150 0.2100 0.2150 14,710 +0.01(+2.38%)
Sep 21, 2016 0.2000 0.2200 0.2000 0.2100 9,000 +0.02(+10.53%)
Sep 20, 2016 0.2050 0.2050 0.1900 0.1900 75,710 -0.01(-5.00%)
Sep 19, 2016 0.2100 0.2100 0.1950 0.2000 104,000 -0.04(-16.67%)
Sep 16, 2016 0.2150 0.2400 0.2150 0.2400 5,500 +0.03(+14.29%)
Sep 15, 2016 0.2150 0.2150 0.2050 0.2100 28,500 -0.01(-2.33%)
Sep 14, 2016 0.2050 0.2150 0.2000 0.2150 154,300 +0.01(+4.88%)
Sep 13, 2016 0.2200 0.2200 0.2050 0.2050 90,500 -0.02(-6.82%)
Sep 12, 2016 0.2350 0.2450 0.2200 0.2200 22,400 -0.03(-12.00%)
Sep 08, 2016 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Sep 07, 2016 0.2350 0.2400 0.2300 0.2400 88,000 -0.01(-4.00%)
Sep 06, 2016 0.2400 0.2500 0.2300 0.2500 349,855 +0.00(+0.00%)
Sep 02, 2016 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Sep 01, 2016 0.2450 0.2450 0.2450 0.2450 5,000 +0.00(+0.00%)
Aug 31, 2016 0.2600 0.2700 0.2450 0.2450 66,200 -0.01(-2.00%)
Aug 30, 2016 0.2700 0.2700 0.2500 0.2500 138,000 -0.01(-3.85%)
Aug 29, 2016 0.2600 0.2600 0.2600 0.2600 35,000 +0.02(+8.33%)
Aug 26, 2016 0.2550 0.2700 0.2400 0.2400 34,200 -0.02(-5.88%)
Aug 25, 2016 0.2500 0.2550 0.2350 0.2550 14,500 +0.01(+2.00%)
Aug 24, 2016 0.2550 0.2550 0.2350 0.2500 65,000 -0.01(-3.85%)
Aug 23, 2016 0.2600 0.2700 0.2550 0.2600 30,000 +0.00(+0.00%)
Aug 22, 2016 0.2650 0.2800 0.2600 0.2600 41,600 +0.00(+0.00%)
Aug 19, 2016 0.2750 0.2750 0.2600 0.2600 10,577 -0.01(-3.70%)
Aug 18, 2016 0.2800 0.2800 0.2700 0.2700 35,000 -0.01(-3.57%)
Aug 17, 2016 0.2950 0.2950 0.2800 0.2800 26,250 -0.01(-5.08%)
Aug 16, 2016 0.2950 0.2950 0.2950 0.2950 3,000 +0.01(+3.51%)
Aug 15, 2016 0.2900 0.2900 0.2800 0.2850 19,000 +0.00(+0.00%)
Aug 12, 2016 0.2750 0.2900 0.2750 0.2850 66,800 +0.01(+5.56%)
Aug 11, 2016 0.2900 0.2900 0.2600 0.2700 122,215 -0.02(-6.90%)
Aug 10, 2016 0.3100 0.3100 0.2900 0.2900 54,540 -0.02(-4.92%)
Aug 09, 2016 0.2900 0.3100 0.2750 0.3050 348,682 +0.03(+12.96%)
Aug 08, 2016 0.2800 0.2800 0.2700 0.2700 32,050 -0.02(-6.90%)
Aug 05, 2016 0.2900 0.2900 0.2900 0.2900 6,000 +0.01(+1.75%)
Aug 04, 2016 0.2550 0.2850 0.2550 0.2850 285,000 +0.04(+16.33%)
Aug 03, 2016 0.2350 0.2450 0.2350 0.2450 211,840 +0.02(+11.36%)
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.