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 (%)
Nov 30, 2015 0.1700 0.1700 0.1550 0.1550 15,200 -0.01(-6.06%)
Nov 23, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 19, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 18, 2015 0.1750 0.1750 0.1650 0.1650 7,500 +0.02(+10.00%)
Nov 16, 2015 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Nov 09, 2015 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Nov 06, 2015 0.1700 0.1900 0.1650 0.1900 110,000 +0.02(+15.15%)
Nov 05, 2015 0.1850 0.1850 0.1650 0.1650 38,800 -0.02(-13.16%)
Oct 30, 2015 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Oct 29, 2015 0.1550 0.1600 0.1550 0.1600 54,500 +0.01(+3.23%)
Oct 28, 2015 0.1600 0.1600 0.1550 0.1550 13,000 +0.00(+0.00%)
Oct 27, 2015 0.1600 0.1600 0.1550 0.1550 5,000 -0.01(-6.06%)
Oct 26, 2015 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Oct 22, 2015 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Oct 21, 2015 0.1850 0.1850 0.1750 0.1750 5,300 -0.02(-7.89%)
Oct 19, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 16, 2015 0.1750 0.2000 0.1600 0.2000 21,600 +0.03(+14.29%)
Oct 13, 2015 0.1750 0.1750 0.1750 0 -0.04(-16.67%)
Oct 08, 2015 0.2100 0.2100 0.2100 0 +0.03(+16.67%)
Oct 07, 2015 0.2150 0.2200 0.1800 0.1800 30,000 -0.04(-16.28%)
Oct 06, 2015 0.1500 0.2150 0.1500 0.2150 583,800 +0.07(+53.57%)
Oct 05, 2015 0.1550 0.1550 0.1300 0.1400 760,000 -0.02(-12.50%)
Oct 02, 2015 0.1650 0.1650 0.1500 0.1600 149,500 -0.01(-5.88%)
Sep 30, 2015 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Sep 29, 2015 0.1850 0.1850 0.1800 0.1800 7,300 +0.01(+5.88%)
Sep 28, 2015 0.1700 0.1700 0.1700 0.1700 8,300 -0.01(-8.11%)
Sep 25, 2015 0.1900 0.1900 0.1850 0.1850 11,700 -0.01(-2.63%)
Sep 24, 2015 0.1850 0.2000 0.1850 0.1900 74,000 +0.01(+2.70%)
Sep 23, 2015 0.1900 0.1900 0.1850 0.1850 109,500 +0.01(+2.78%)
Sep 22, 2015 0.1800 0.1800 0.1800 0.1800 86,500 +0.00(+0.00%)
Sep 21, 2015 0.1800 0.1800 0.1800 0.1800 20,500 +0.01(+2.86%)
Sep 18, 2015 0.1800 0.1800 0.1750 0.1750 50,000 +0.00(+0.00%)
Sep 16, 2015 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Sep 15, 2015 0.2000 0.2000 0.2000 0.2000 5,000 +0.01(+2.56%)
Sep 11, 2015 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Sep 10, 2015 0.1850 0.1850 0.1800 0.1800 54,500 -0.01(-2.70%)
Sep 09, 2015 0.1850 0.1850 0.1850 0.1850 10,000 -0.02(-7.50%)
Sep 08, 2015 0.1900 0.2000 0.1850 0.2000 26,520 -0.00(-2.44%)
Sep 04, 2015 0.2050 0.2050 0.2050 0 +0.02(+10.81%)
Sep 03, 2015 0.1900 0.1900 0.1850 0.1850 100,120 +0.00(+0.00%)
Sep 02, 2015 0.2000 0.2000 0.1800 0.1850 259,033 -0.04(-15.91%)
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.