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, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 28, 2018 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Dec 27, 2018 0.0500 0.0600 0.0500 0.0600 92,000 +0.01(+20.00%)
Dec 24, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 20, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 19, 2018 0.0500 0.0550 0.0500 0.0550 6,000 +0.00(+10.00%)
Dec 17, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 14, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Dec 13, 2018 0.0500 0.0500 0.0500 400 +0.00(+0.00%)
Dec 12, 2018 0.0550 0.0550 0.0500 0.0500 20,000 -0.00(-9.09%)
Dec 11, 2018 0.0500 0.0550 0.0500 0.0550 112,000 +0.00(+10.00%)
Dec 10, 2018 0.0500 0.0500 0.0500 0.0500 51,500 +0.00(+0.00%)
Dec 07, 2018 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Dec 04, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 03, 2018 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Nov 30, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Nov 28, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 27, 2018 0.0450 0.0450 0.0450 0.0450 5,100 -0.01(-10.00%)
Nov 26, 2018 0.0500 0.0500 0.0500 0.0500 135,000 +0.00(+0.00%)
Nov 22, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 21, 2018 0.0500 0.0550 0.0500 0.0500 853,000 -0.00(-9.09%)
Nov 20, 2018 0.0600 0.0600 0.0550 0.0550 103,000 -0.00(-8.33%)
Nov 19, 2018 0.0600 0.0600 0.0600 0.0600 85,000 -0.01(-7.69%)
Nov 16, 2018 0.0650 0.0650 0.0650 0.0650 9,000 +0.01(+8.33%)
Nov 15, 2018 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Nov 14, 2018 0.0600 0.0600 0.0600 0.0600 32,000 +0.00(+0.00%)
Nov 13, 2018 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-14.29%)
Nov 07, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 06, 2018 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Nov 05, 2018 0.0700 0.0700 0.0700 0.0700 20,164 +0.01(+7.69%)
Oct 31, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 30, 2018 0.0600 0.0650 0.0600 0.0650 190,400 +0.00(+0.00%)
Oct 29, 2018 0.0700 0.0700 0.0650 0.0650 24,000 -0.01(-13.33%)
Oct 23, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Oct 19, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 18, 2018 0.0800 0.0900 0.0800 0.0900 5,000 +0.01(+20.00%)
Oct 17, 2018 0.0700 0.0750 0.0700 0.0750 8,100 +0.00(+0.00%)
Oct 15, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Oct 12, 2018 0.0700 0.0700 0.0650 0.0650 32,000 -0.01(-7.14%)
Oct 11, 2018 0.0750 0.0750 0.0700 0.0700 8,000 +0.00(+0.00%)
Oct 09, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 05, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 04, 2018 0.0800 0.0800 0.0750 0.0750 13,000 +0.00(+7.14%)
Oct 03, 2018 0.0750 0.0800 0.0700 0.0700 43,000 -0.02(-22.22%)
Oct 02, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
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.