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

Kaizen Discovery Inc (TSV: KZD )

N/A 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, 2017 0.1250 0.1250 0.1150 0.1150 16,500 -0.01(-8.00%)
Oct 27, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 26, 2017 0.1250 0.1250 0.1250 0.1250 14,000 +0.00(+0.00%)
Oct 24, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Oct 23, 2017 0.1300 0.1300 0.1250 0.1300 57,000 -0.01(-3.70%)
Oct 20, 2017 0.1250 0.1350 0.1250 0.1350 177,200 +0.01(+8.00%)
Oct 19, 2017 0.1300 0.1300 0.1200 0.1250 839,000 -0.01(-3.85%)
Oct 16, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 13, 2017 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Oct 10, 2017 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Oct 05, 2017 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Oct 04, 2017 0.1300 0.1300 0.1250 0.1300 6,000 +0.01(+4.00%)
Oct 03, 2017 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Oct 02, 2017 0.1250 0.1250 0.1250 0.1250 26,500 +0.00(+0.00%)
Sep 29, 2017 0.1250 0.1250 0.1250 0.1250 1,500 -0.01(-3.85%)
Sep 28, 2017 0.1300 0.1300 0.1300 0.1300 50,000 +0.00(+0.00%)
Sep 25, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 22, 2017 0.1300 0.1300 0.1250 0.1300 75,000 +0.00(+0.00%)
Sep 20, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Sep 19, 2017 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
Sep 18, 2017 0.1500 0.1500 0.1400 0.1450 52,000 +0.00(+0.00%)
Sep 15, 2017 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+3.57%)
Sep 13, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Sep 12, 2017 0.1450 0.1500 0.1450 0.1500 36,500 +0.01(+3.45%)
Sep 08, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Sep 06, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 05, 2017 0.1550 0.1550 0.1500 0.1500 160,000 +0.00(+0.00%)
Sep 01, 2017 0.1450 0.1500 0.1400 0.1500 98,500 -0.02(-9.09%)
Aug 31, 2017 0.1500 0.1650 0.1500 0.1650 200,000 +0.02(+13.79%)
Aug 30, 2017 0.1450 0.1450 0.1450 0.1450 17,000 -0.01(-3.33%)
Aug 29, 2017 0.1500 0.1500 0.1500 0.1500 23,000 +0.00(+0.00%)
Aug 28, 2017 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+3.45%)
Aug 25, 2017 0.1450 0.1450 0.1450 0.1450 20,500 +0.00(+0.00%)
Aug 23, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Aug 21, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Aug 18, 2017 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+3.57%)
Aug 17, 2017 0.1400 0.1400 0.1400 0.1400 2,500 -0.01(-6.67%)
Aug 15, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 14, 2017 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.45%)
Aug 11, 2017 0.1450 0.1450 0.1450 0.1450 500 -0.01(-6.45%)
Aug 10, 2017 0.1550 0.1550 0.1550 0.1550 80,000 +0.00(+0.00%)
Aug 09, 2017 0.1500 0.1550 0.1500 0.1550 92,000 -0.01(-3.13%)
Aug 08, 2017 0.1550 0.1600 0.1500 0.1600 31,500 +0.01(+6.67%)
Aug 04, 2017 0.1600 0.1650 0.1450 0.1500 235,500 -0.02(-11.76%)
Aug 03, 2017 0.1500 0.1800 0.1500 0.1700 464,840 +0.03(+17.24%)
Aug 02, 2017 0.1550 0.1550 0.1450 0.1450 20,000 -0.01(-6.45%)
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.