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 (%)
Dec 31, 2014 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Dec 30, 2014 0.3300 0.3350 0.2800 0.2900 38,900 +0.00(+0.00%)
Dec 29, 2014 0.2900 0.3300 0.2750 0.2900 23,563 -0.05(-14.71%)
Dec 24, 2014 0.3400 0.3400 0.3400 0 +0.03(+7.94%)
Dec 23, 2014 0.2800 0.3200 0.2750 0.3150 104,068 +0.03(+12.50%)
Dec 22, 2014 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Dec 19, 2014 0.2800 0.2800 0.2750 0.2800 85,000 +0.00(+0.00%)
Dec 18, 2014 0.3100 0.3200 0.2600 0.2800 161,487 -0.03(-9.68%)
Dec 17, 2014 0.3100 0.3200 0.2800 0.3100 11,500 +0.01(+3.33%)
Dec 16, 2014 0.3000 45,000 -0.02(-6.25%)
Dec 15, 2014 0.3100 0.3250 0.3050 0.3200 29,600 +0.02(+6.67%)
Dec 12, 2014 0.3400 0.3400 0.3000 0.3000 38,500 +0.00(+0.00%)
Dec 11, 2014 0.3800 0.3800 0.3000 0.3000 28,000 -0.06(-16.67%)
Dec 10, 2014 0.3800 0.3800 0.3000 0.3600 24,995 -0.02(-5.26%)
Dec 09, 2014 0.3800 0.3800 0.3800 0.3800 1,400 -0.01(-2.56%)
Dec 08, 2014 0.3500 0.3900 0.3250 0.3900 12,200 +0.02(+5.41%)
Dec 05, 2014 0.3700 0.3700 0.3700 0.3700 2,060 +0.00(+0.00%)
Dec 04, 2014 0.3700 0.3700 0.3700 0.3700 600 +0.00(+0.00%)
Dec 03, 2014 0.3700 0.3700 0.3700 0.3700 25,880 -0.01(-1.33%)
Dec 02, 2014 0.3800 0.3800 0.3550 0.3750 7,000 -0.04(-10.71%)
Dec 01, 2014 0.3900 0.4400 0.3700 0.4200 267,381 +0.06(+16.67%)
Nov 28, 2014 0.3600 0.3600 0.3600 0.3600 5,500 +0.02(+5.88%)
Nov 27, 2014 0.3750 0.3750 0.3400 0.3400 17,000 -0.04(-10.53%)
Nov 26, 2014 0.3800 0.3800 0.3600 0.3800 24,081 -0.01(-2.56%)
Nov 25, 2014 0.3900 0.3900 0.3900 0.3900 19,450 -0.01(-2.50%)
Nov 24, 2014 0.3800 0.4000 0.3650 0.4000 34,350 +0.02(+5.26%)
Nov 21, 2014 0.3700 0.3800 0.3650 0.3800 15,796 +0.02(+4.11%)
Nov 20, 2014 0.3900 0.4000 0.3650 0.3650 6,490 -0.04(-8.75%)
Nov 19, 2014 0.4000 0.4000 0.4000 0.4000 5,265 -0.01(-2.44%)
Nov 18, 2014 0.4100 0.4100 0.4100 0.4100 3,356 +0.04(+10.81%)
Nov 17, 2014 0.3700 0.3700 0.3700 0.3700 4,736 -0.01(-2.63%)
Nov 14, 2014 0.3800 0.3800 0.3800 0.3800 800 +0.00(+0.00%)
Nov 13, 2014 0.3800 0.3800 0.3800 0.3800 3,003 +0.02(+5.56%)
Nov 11, 2014 0.3600 0.3600 0.3600 0 -0.04(-10.00%)
Nov 10, 2014 0.4000 0.4000 0.4000 0.4000 1,500 +0.00(+0.00%)
Nov 07, 2014 0.4000 0.4200 0.4000 0.4000 59,280 +0.00(+0.00%)
Nov 06, 2014 0.4100 0.4300 0.4000 0.4000 50,800 +0.06(+15.94%)
Nov 05, 2014 0.3600 0.3600 0.3400 0.3450 16,400 -0.05(-11.54%)
Nov 04, 2014 0.4000 0.4250 0.3550 0.3900 50,900 +0.03(+8.33%)
Nov 03, 2014 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Oct 31, 2014 0.3600 0.4000 0.3600 0.3600 27,300 +0.00(+0.00%)
Oct 30, 2014 0.3600 0.3600 0.3600 0.3600 7,000 +0.00(+0.00%)
Oct 29, 2014 0.3650 0.3650 0.3600 0.3600 2,100 +0.00(+0.00%)
Oct 28, 2014 0.3600 0.3600 0.3600 0.3600 2,503 +0.00(+0.00%)
Oct 27, 2014 0.4100 0.4100 0.3600 0.3600 25,514 -0.05(-12.20%)
Oct 24, 2014 0.3500 0.4100 0.3500 0.4100 34,040 +0.07(+22.39%)
Oct 23, 2014 0.3400 0.3400 0.3350 0.3350 44,670 +0.00(+0.00%)
Oct 21, 2014 0.3350 0.3350 0.3350 460 +0.00(+0.00%)
Oct 20, 2014 0.3550 0.3550 0.3350 0.3350 46,004 -0.07(-16.25%)
Oct 17, 2014 0.3800 0.4000 0.3800 0.4000 24,500 +0.02(+5.26%)
Oct 16, 2014 0.3200 0.3800 0.3200 0.3800 65,000 +0.08(+26.67%)
Oct 15, 2014 0.3150 0.3150 0.3150 0.3000 6,490 -0.02(-4.76%)
Oct 14, 2014 0.3350 0.3400 0.3150 0.3150 28,600 -0.04(-12.50%)
Oct 10, 2014 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Oct 09, 2014 0.3050 0.3500 0.3050 0.3500 11,000 +0.05(+16.67%)
Oct 08, 2014 0.3300 0.3300 0.3000 0.3000 60,500 -0.03(-9.09%)
Oct 07, 2014 0.3650 0.3650 0.3300 0.3300 38,400 -0.03(-8.33%)
Oct 06, 2014 0.4000 0.4000 0.3600 0.3600 16,768 -0.04(-10.00%)
Oct 03, 2014 0.4100 0.4100 0.4000 0.4000 7,326 +0.04(+11.11%)
Oct 02, 2014 0.4050 0.4050 0.3600 0.3600 47,500 -0.06(-14.29%)
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.