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, 2015 0.1350 0.1350 0.1350 72 +0.01(+3.85%)
Dec 30, 2015 0.1200 0.1300 0.1200 0.1300 59,500 -0.01(-7.14%)
Dec 24, 2015 0.1400 0.1400 0.1400 900 +0.01(+3.70%)
Dec 23, 2015 0.1300 0.1350 0.1300 0.1350 48,800 +0.01(+3.85%)
Dec 22, 2015 0.1400 0.1400 0.1250 0.1300 2,900 +0.02(+18.18%)
Dec 21, 2015 0.1300 0.1300 0.1100 0.1100 82,550 -0.02(-15.38%)
Dec 18, 2015 0.1300 0.1300 0.1200 0.1300 37,500 +0.02(+18.18%)
Dec 16, 2015 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Dec 15, 2015 0.1250 0.1300 0.1150 0.1150 233,000 -0.01(-11.54%)
Dec 14, 2015 0.1300 0.1300 0.1300 0.1300 20,500 +0.00(+0.00%)
Dec 11, 2015 0.1300 0.1300 0.1300 0.1300 1,100 +0.00(+0.00%)
Dec 10, 2015 0.1350 0.1350 0.1300 0.1300 32,000 -0.01(-3.70%)
Dec 08, 2015 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Dec 07, 2015 0.1550 0.1550 0.1500 0.1500 15,810 -0.02(-9.09%)
Dec 04, 2015 0.1450 0.1650 0.1450 0.1650 3,600 +0.00(+0.00%)
Dec 03, 2015 0.1750 0.1750 0.1300 0.1650 24,800 +0.02(+10.00%)
Dec 02, 2015 0.1550 0.1550 0.1500 0.1500 10,460 -0.01(-3.23%)
Dec 01, 2015 0.1600 0.1600 0.1550 0.1550 12,200 +0.00(+0.00%)
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%)
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.