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 (%)
Feb 27, 2015 0.2250 0.2350 0.2200 0.2300 35,600 +0.01(+2.22%)
Feb 26, 2015 0.2250 0.2250 0.2250 0.2250 817,000 -0.01(-2.17%)
Feb 25, 2015 0.2200 0.2300 0.2200 0.2300 103,600 +0.01(+4.55%)
Feb 24, 2015 0.2300 0.2300 0.2200 0.2200 30,100 -0.01(-6.38%)
Feb 23, 2015 0.2350 0.2350 0.2350 0.2350 6,000 +0.00(+0.00%)
Feb 20, 2015 0.2600 0.2600 0.2300 0.2350 1,310,300 -0.03(-11.32%)
Feb 19, 2015 0.2600 0.2700 0.2600 0.2650 67,900 +0.00(+0.00%)
Feb 18, 2015 0.2700 0.2700 0.2650 0.2650 4,000 +0.01(+1.92%)
Feb 17, 2015 0.2650 0.2650 0.2550 0.2600 49,000 -0.01(-1.89%)
Feb 13, 2015 0.2650 0.2650 0.2650 0 -0.02(-7.02%)
Feb 12, 2015 0.2850 0.2850 0.2850 0.2850 6,000 +0.02(+9.62%)
Feb 11, 2015 0.2850 0.2850 0.2550 0.2600 22,500 +0.01(+1.96%)
Feb 10, 2015 0.2800 0.2800 0.2550 0.2550 7,000 -0.03(-10.53%)
Feb 06, 2015 0.2850 0.2850 0.2850 400 +0.00(+0.00%)
Feb 05, 2015 0.2650 0.2850 0.2650 0.2850 21,500 +0.02(+9.62%)
Feb 04, 2015 0.2850 0.2850 0.2600 0.2600 79,383 -0.02(-8.77%)
Feb 03, 2015 0.2800 0.2850 0.2800 0.2850 11,000 +0.00(+1.79%)
Feb 02, 2015 0.2800 0.2800 0.2650 0.2800 23,100 +0.01(+1.82%)
Jan 30, 2015 0.2550 0.2750 0.2550 0.2750 38,000 +0.02(+7.84%)
Jan 29, 2015 0.2650 0.2850 0.2550 0.2550 65,000 -0.03(-8.93%)
Jan 28, 2015 0.2600 0.2800 0.2600 0.2800 8,000 +0.00(+0.00%)
Jan 27, 2015 0.2700 0.2800 0.2600 0.2800 27,700 +0.02(+7.69%)
Jan 23, 2015 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Jan 22, 2015 0.2800 0.2850 0.2550 0.2750 85,500 -0.01(-1.79%)
Jan 21, 2015 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Jan 20, 2015 0.2700 0.2800 0.2550 0.2800 118,000 -0.02(-6.67%)
Jan 19, 2015 0.3000 0.3000 0.2600 0.3000 35,500 +0.02(+7.14%)
Jan 16, 2015 0.2800 0.2900 0.2800 0.2800 140,850 +0.01(+1.82%)
Jan 15, 2015 0.2800 0.2800 0.2750 0.2750 63,780 -0.01(-1.79%)
Jan 14, 2015 0.3000 0.3000 0.2800 0.2800 74,000 -0.02(-6.67%)
Jan 13, 2015 0.2900 0.3000 0.2750 0.3000 78,600 -0.02(-6.25%)
Jan 12, 2015 0.2900 0.3200 0.2750 0.3200 33,200 +0.02(+6.67%)
Jan 09, 2015 0.2850 0.3000 0.2850 0.3000 19,500 +0.03(+11.11%)
Jan 08, 2015 0.2700 0.2700 0.2700 0.2700 900 +0.00(+0.00%)
Jan 07, 2015 0.2800 0.2800 0.2700 0.2700 3,220 -0.04(-14.29%)
Jan 06, 2015 0.2850 0.3150 0.2450 0.3150 16,938 +0.00(+0.00%)
Jan 05, 2015 0.2950 0.3150 0.2750 0.3150 5,900 +0.00(+0.00%)
Jan 02, 2015 0.3150 0.3150 0.3150 0.3150 2,000 -0.01(-1.56%)
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%)
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.