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 28, 2018 0.0750 0.0750 0.0750 0.0750 14,900 -0.01(-11.76%)
Feb 27, 2018 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
Feb 26, 2018 0.0850 0.0850 0.0800 0.0800 39,000 -0.01(-5.88%)
Feb 21, 2018 0.0850 0.0850 0.0850 400 +0.00(+0.00%)
Feb 20, 2018 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Feb 16, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 13, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 08, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 07, 2018 0.1050 0.1050 0.0850 0.0850 185,500 -0.01(-15.00%)
Feb 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 02, 2018 0.1000 0.1000 0.1000 0.1000 563,300 +0.00(+0.00%)
Feb 01, 2018 0.1150 0.1150 0.1000 0.1000 23,000 -0.00(-4.76%)
Jan 31, 2018 0.1050 0.1050 0.1050 0.1050 29,000 +0.00(+0.00%)
Jan 30, 2018 0.1150 0.1150 0.1000 0.1050 562,500 -0.01(-4.55%)
Jan 29, 2018 0.1100 0.1100 0.1100 0.1100 89,500 +0.00(+0.00%)
Jan 26, 2018 0.1200 0.1200 0.1100 0.1100 285,900 -0.01(-8.33%)
Jan 24, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jan 23, 2018 0.1150 0.1150 0.1150 0.1150 30,500 +0.00(+0.00%)
Jan 22, 2018 0.1150 0.1150 0.1150 0.1150 25,000 -0.00(-4.17%)
Jan 19, 2018 0.1150 0.1200 0.1150 0.1200 48,500 +0.01(+9.09%)
Jan 18, 2018 0.1150 0.1150 0.1100 0.1100 60,000 -0.01(-8.33%)
Jan 17, 2018 0.1200 0.1250 0.1200 0.1200 166,000 -0.01(-4.00%)
Jan 16, 2018 0.1100 0.1250 0.1100 0.1250 111,500 +0.01(+13.64%)
Jan 15, 2018 0.1000 0.1100 0.1000 0.1100 32,900 +0.01(+10.00%)
Jan 11, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 10, 2018 0.1000 0.1000 0.0950 0.0950 109,500 -0.01(-5.00%)
Jan 09, 2018 0.1050 0.1050 0.1000 0.1000 5,600 +0.00(+0.00%)
Jan 08, 2018 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jan 05, 2018 0.1000 0.1050 0.1000 0.1000 241,000 -0.00(-4.76%)
Jan 04, 2018 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Jan 03, 2018 0.1150 0.1150 0.1000 0.1050 403,000 +0.00(+0.00%)
Jan 02, 2018 0.1100 0.1150 0.1050 0.1050 9,500 +0.00(+0.00%)
Dec 29, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 28, 2017 0.1050 0.1100 0.1050 0.1050 139,500 +0.00(+0.00%)
Dec 27, 2017 0.1100 0.1100 0.1050 0.1050 32,500 -0.01(-4.55%)
Dec 22, 2017 0.1100 0.1100 0.1100 0.1100 12,000 +0.00(+0.00%)
Dec 21, 2017 0.1150 0.1150 0.1100 0.1100 62,540 -0.01(-4.35%)
Dec 20, 2017 0.1150 0.1150 0.1150 0.1150 299,000 +0.00(+0.00%)
Dec 19, 2017 0.1150 0.1150 0.1150 0.1150 31,060 +0.00(+0.00%)
Dec 18, 2017 0.1050 0.1150 0.1000 0.1150 61,000 +0.00(+0.00%)
Dec 15, 2017 0.1100 0.1250 0.1100 0.1150 25,400 +0.01(+15.00%)
Dec 14, 2017 0.1000 0.1000 0.1000 0.1000 18,020 -0.00(-4.76%)
Dec 13, 2017 0.1100 0.1100 0.1050 0.1050 259,700 +0.00(+0.00%)
Dec 12, 2017 0.1050 0.1150 0.1050 0.1050 30,000 -0.01(-8.70%)
Dec 11, 2017 0.1150 0.1150 0.1150 0.1150 210,000 +0.00(+0.00%)
Dec 08, 2017 0.1200 0.1200 0.1150 0.1150 280,200 -0.00(-4.17%)
Dec 07, 2017 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Dec 06, 2017 0.1200 0.1200 0.1200 0.1200 55,000 +0.00(+4.35%)
Dec 05, 2017 0.1200 0.1200 0.1150 0.1150 75,940 -0.00(-4.17%)
Dec 04, 2017 0.1200 0.1200 0.1200 0.1200 800 +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.