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

Kaizen Discovery Inc (OP: CCNCF )

N/A UNCHANGED
Last Price Updated: 11:18 AM EST, Dec 13, 2023 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 (%)
Nov 23, 2021 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
Nov 15, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 11, 2021 0.0300 0.0300 0.0300 0 -0.01(-20.84%)
Oct 29, 2021 0.0379 0.0379 0.0379 0 +0.00(+0.00%)
Oct 27, 2021 0.0379 0.0379 0.0379 0 -0.00(-0.26%)
Oct 26, 2021 0.0380 0.0380 0.0380 0.0380 22,000 -0.00(-0.26%)
Oct 25, 2021 0.0386 0.0386 0.0381 0.0381 108,000 -0.00(-10.35%)
Oct 19, 2021 0.0425 0.0425 0.0425 0 +0.00(+0.71%)
Oct 13, 2021 0.0422 0.0422 0.0422 0 +0.01(+35.69%)
Oct 12, 2021 0.0311 0.0311 0.0311 0.0311 2,400 -0.01(-31.80%)
Oct 01, 2021 0.0456 0.0456 0.0456 0 +0.00(+10.14%)
Sep 30, 2021 0.0418 0.0418 0.0386 0.0414 265,500 -0.00(-9.41%)
Sep 29, 2021 0.0454 0.0457 0.0454 0.0457 24,000 +0.00(+1.11%)
Sep 27, 2021 0.0452 0.0452 0.0452 0 -0.00(-1.53%)
Sep 20, 2021 0.0459 0.0459 0.0459 0 +0.00(+8.77%)
Sep 17, 2021 0.0422 0.0422 0.0422 0.0422 44,000 +0.00(+2.68%)
Sep 13, 2021 0.0411 0.0411 0.0411 0 +0.00(+0.00%)
Sep 09, 2021 0.0411 0.0411 0.0411 30 +0.00(+6.75%)
Sep 08, 2021 0.0385 0.0385 0.0385 0.0385 120,025 -0.00(-0.77%)
Sep 02, 2021 0.0388 0.0388 0.0388 0 -0.00(-6.73%)
Aug 31, 2021 0.0416 0.0416 0.0416 45 -0.00(-3.26%)
Aug 24, 2021 0.0430 0.0430 0.0430 15 +0.00(+4.62%)
Aug 23, 2021 0.0411 0.0411 0.0411 0.0411 43,000 +0.00(+6.20%)
Aug 18, 2021 0.0387 0.0387 0.0387 0 +0.00(+4.03%)
Aug 17, 2021 0.0478 0.0478 0.0372 0.0372 71,100 -0.01(-20.85%)
Aug 13, 2021 0.0470 0.0470 0.0470 0 +0.00(+1.95%)
Aug 12, 2021 0.0462 0.0462 0.0461 0.0461 69,029 -0.00(-4.36%)
Aug 10, 2021 0.0482 0.0482 0.0482 98 -0.00(-5.49%)
Aug 09, 2021 0.0510 0.0510 0.0510 0.0510 1,820 -0.00(-5.90%)
Aug 06, 2021 0.0680 0.0680 0.0542 0.0542 179,100 -0.01(-12.86%)
Aug 05, 2021 0.0521 0.0622 0.0521 0.0622 75,100 +0.00(+3.49%)
Aug 04, 2021 0.0438 0.0610 0.0438 0.0601 211,524 +0.02(+50.25%)
Aug 03, 2021 0.0461 0.0461 0.0400 0.0400 47,052 -0.00(-2.91%)
Jul 27, 2021 0.0412 0.0412 0.0412 0 +0.01(+17.71%)
Jul 23, 2021 0.0350 0.0350 0.0350 8 -0.00(-12.50%)
Jul 16, 2021 0.0400 0.0400 0.0400 50 -0.01(-27.27%)
Jul 07, 2021 0.0550 0.0550 0.0550 0 +0.01(+30.95%)
Jun 25, 2021 0.0420 0.0420 0.0420 0 +0.00(+6.06%)
Jun 17, 2021 0.0396 0.0396 0.0396 0 -0.02(-30.53%)
May 12, 2021 0.0570 0.0570 0.0570 0 -0.01(-9.95%)
May 07, 2021 0.0633 0.0633 0.0633 0 +0.01(+31.06%)
May 06, 2021 0.0480 0.0483 0.0460 0.0483 46,520 +0.00(+0.63%)
Apr 30, 2021 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Apr 29, 2021 0.0480 0.0480 0.0480 10 +0.00(+0.00%)
Apr 28, 2021 0.0480 0.0480 0.0480 0.0480 25,000 +0.02(+60.00%)
Apr 12, 2021 0.0300 0.0300 0.0300 0 -0.00(-7.41%)
Apr 09, 2021 0.0324 0.0324 0.0324 0.0324 200 +0.00(+10.20%)
Apr 06, 2021 0.0294 0.0294 0.0294 0 -0.02(-34.08%)
Mar 25, 2021 0.0446 0.0446 0.0446 0 -0.00(-8.42%)
Mar 24, 2021 0.0487 0.0487 0.0487 0.0487 99,000 +0.01(+21.75%)
Mar 23, 2021 0.0400 0.0400 0.0400 0.0400 73,000 +0.01(+37.93%)
Mar 18, 2021 0.0290 0.0290 0.0290 0 +0.00(+3.57%)
Mar 15, 2021 0.0280 0.0280 0.0280 0 -0.01(-22.01%)
Mar 09, 2021 0.0359 0.0359 0.0359 0 +0.01(+19.67%)
Mar 08, 2021 0.0300 0.0350 0.0300 0.0300 79,700 -0.01(-14.29%)
Mar 05, 2021 0.0300 0.0350 0.0300 0.0350 120,600 +0.01(+17.45%)
Mar 04, 2021 0.0297 0.0366 0.0297 0.0298 51,400 -0.01(-26.60%)
Mar 03, 2021 0.0439 0.0439 0.0404 0.0406 4,800 -0.00(-3.33%)
Mar 01, 2021 0.0420 0.0420 0.0420 0 +0.01(+40.00%)
Feb 25, 2021 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Feb 22, 2021 0.0400 0.0400 0.0400 0 +0.01(+16.28%)
Feb 18, 2021 0.0344 0.0344 0.0344 0 -0.01(-27.73%)
Feb 17, 2021 0.0506 0.0506 0.0476 0.0476 7,000 +0.01(+19.00%)
Feb 16, 2021 0.0400 0.0400 0.0400 0.0400 4,160 +0.00(+0.00%)
Feb 12, 2021 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-2.44%)
Feb 01, 2021 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Jan 29, 2021 0.0400 0.0400 0.0400 0.0400 1,100 -0.01(-16.67%)
Jan 28, 2021 0.0467 0.0480 0.0467 0.0480 19,500 -0.00(-4.00%)
Jan 26, 2021 0.0500 0.0500 0.0500 0 -0.00(-2.15%)
Jan 21, 2021 0.0511 0.0511 0.0511 0 +0.00(+0.00%)
Jan 19, 2021 0.0511 0.0511 0.0511 0 +0.01(+18.01%)
Jan 15, 2021 0.0418 0.0451 0.0418 0.0433 30,000 -0.00(-1.37%)
Jan 14, 2021 0.0439 0.0439 0.0439 0.0439 300 -0.00(-2.44%)
Jan 11, 2021 0.0450 0.0450 0.0450 0 +0.01(+15.38%)
Jan 06, 2021 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Dec 31, 2020 0.0390 0.0390 0.0390 0 +0.00(+5.41%)
Dec 30, 2020 0.0370 0.0370 0.0370 0.0370 2,800 +0.01(+31.21%)
Dec 29, 2020 0.0277 0.0282 0.0277 0.0282 22,507 -0.00(-13.23%)
Dec 23, 2020 0.0325 0.0325 0.0325 0 +0.00(+8.70%)
Dec 22, 2020 0.0299 0.0299 0.0299 0.0299 400 -0.02(-33.70%)
Dec 17, 2020 0.0451 0.0451 0.0451 0 +0.00(+0.22%)
Dec 16, 2020 0.0450 0.0450 0.0450 0.0450 5,000 +0.02(+62.45%)
Dec 07, 2020 0.0277 0.0277 0.0277 0 -0.01(-33.41%)
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.