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 26, 2016 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
Feb 25, 2016 0.1150 0.1200 0.1150 0.1150 10,500 +0.01(+4.55%)
Feb 24, 2016 0.1150 0.1150 0.1100 0.1100 17,000 +0.00(+0.00%)
Feb 19, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 18, 2016 0.1250 0.1250 0.1000 0.1100 56,400 -0.01(-8.33%)
Feb 17, 2016 0.1200 0.1200 0.1200 0.1200 31,200 +0.00(+0.00%)
Feb 16, 2016 0.1200 0.1200 0.1200 0.1200 102,000 +0.02(+20.00%)
Feb 12, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 10, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Feb 09, 2016 0.1000 0.1000 0.1000 0.1000 2,500 -0.01(-9.09%)
Feb 08, 2016 0.1000 0.1100 0.1000 0.1100 9,520 +0.01(+10.00%)
Feb 04, 2016 0.1000 0.1000 0.1000 10 +0.01(+5.26%)
Feb 03, 2016 0.0900 0.0950 0.0900 0.0950 64,500 +0.01(+5.56%)
Feb 02, 2016 0.0900 0.0900 0.0900 0.0900 30,840 +0.00(+0.00%)
Feb 01, 2016 0.1000 0.1000 0.0900 0.0900 18,500 -0.01(-10.00%)
Jan 29, 2016 0.0850 0.1000 0.0850 0.1000 12,030 +0.01(+17.65%)
Jan 28, 2016 0.0900 0.0900 0.0850 0.0850 124,500 -0.00(-5.56%)
Jan 27, 2016 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+5.88%)
Jan 26, 2016 0.0850 0.0850 0.0850 0.0850 1,860 +0.00(+0.00%)
Jan 25, 2016 0.0850 0.0850 0.0850 0.0850 1,995 +0.01(+6.25%)
Jan 22, 2016 0.0850 0.0850 0.0800 0.0800 89,000 -0.01(-15.79%)
Jan 21, 2016 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Jan 20, 2016 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-5.26%)
Jan 19, 2016 0.0950 0.0950 0.0950 0.0950 1,500 +0.00(+0.00%)
Jan 18, 2016 0.0950 0.0950 0.0950 0.0950 3,040 +0.00(+0.00%)
Jan 15, 2016 0.1100 0.1100 0.0900 0.0950 103,000 -0.02(-17.39%)
Jan 14, 2016 0.1200 0.1200 0.1100 0.1150 17,700 -0.00(-4.17%)
Jan 13, 2016 0.1200 0.1200 0.1100 0.1200 44,250 +0.00(+0.00%)
Jan 12, 2016 0.1250 0.1250 0.1200 0.1200 28,800 -0.01(-7.69%)
Jan 08, 2016 0.1300 0.1300 0.1300 99 +0.00(+0.00%)
Jan 07, 2016 0.1300 0.1300 0.1300 0.1300 1,500 +0.00(+0.00%)
Jan 06, 2016 0.1350 0.1350 0.1250 0.1300 4,620 -0.01(-3.70%)
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%)
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.