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, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 26, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 25, 2020 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Feb 24, 2020 0.0650 0.0650 0.0650 0.0650 26,000 -0.01(-7.14%)
Feb 21, 2020 0.0600 0.0700 0.0600 0.0700 86,000 +0.01(+7.69%)
Feb 20, 2020 0.0600 0.0650 0.0600 0.0650 5,000 +0.01(+18.18%)
Feb 19, 2020 0.0600 0.0600 0.0550 0.0550 89,200 +0.00(+0.00%)
Feb 18, 2020 0.0550 0.0550 0.0550 0.0550 33,000 -0.00(-8.33%)
Feb 14, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 07, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 04, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 03, 2020 0.0600 0.0600 0.0600 0.0600 195,000 -0.01(-7.69%)
Jan 28, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 27, 2020 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Jan 24, 2020 0.0650 0.0750 0.0650 0.0750 217,000 +0.01(+15.38%)
Jan 23, 2020 0.0650 0.0650 0.0650 0.0650 16,000 +0.01(+8.33%)
Jan 21, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 17, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 16, 2020 0.0500 0.0600 0.0500 0.0600 586,800 +0.01(+20.00%)
Jan 15, 2020 0.0500 0.0500 0.0500 0.0500 13,000 +0.01(+11.11%)
Jan 14, 2020 0.0450 0.0450 0.0450 0.0450 29,000 +0.00(+0.00%)
Jan 13, 2020 0.0400 0.0500 0.0400 0.0450 206,000 +0.00(+0.00%)
Jan 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 08, 2020 0.0400 0.0450 0.0400 0.0450 101,000 +0.00(+12.50%)
Jan 03, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 31, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 30, 2019 0.0400 0.0400 0.0300 0.0350 170,000 +0.00(+0.00%)
Dec 27, 2019 0.0350 0.0350 0.0300 0.0350 402,598 +0.00(+0.00%)
Dec 24, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 20, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 19, 2019 0.0300 0.0350 0.0300 0.0350 76,500 +0.01(+16.67%)
Dec 18, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Dec 17, 2019 0.0300 0.0300 0.0300 0.0300 315,000 +0.00(+0.00%)
Dec 16, 2019 0.0300 0.0300 0.0300 0.0300 421,600 +0.00(+0.00%)
Dec 13, 2019 0.0300 0.0350 0.0250 0.0300 499,000 +0.00(+0.00%)
Dec 12, 2019 0.0300 0.0300 0.0300 0.0300 244,750 -0.01(-14.29%)
Dec 11, 2019 0.0300 0.0350 0.0300 0.0350 94,200 +0.01(+16.67%)
Dec 10, 2019 0.0300 0.0300 0.0300 0.0300 102,750 +0.00(+0.00%)
Dec 09, 2019 0.0300 0.0300 0.0300 0.0300 375,250 +0.00(+0.00%)
Dec 06, 2019 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+20.00%)
Dec 05, 2019 0.0300 0.0300 0.0250 0.0250 376,500 -0.01(-28.57%)
Dec 04, 2019 0.0300 0.0350 0.0300 0.0350 337,000 +0.01(+16.67%)
Dec 03, 2019 0.0300 0.0300 0.0300 0.0300 244,500 +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.