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 (%)
Mar 31, 2015 0.2750 0.2750 0.2500 0.2500 11,560 -0.03(-10.71%)
Mar 30, 2015 0.2800 0.2800 0.2800 0.2800 6,200 -0.01(-3.45%)
Mar 27, 2015 0.2850 0.2900 0.2850 0.2900 19,800 +0.01(+3.57%)
Mar 26, 2015 0.2850 0.2850 0.2800 0.2800 27,222 -0.00(-1.75%)
Mar 25, 2015 0.3050 0.3050 0.2850 0.2850 10,500 -0.02(-6.56%)
Mar 24, 2015 0.3000 0.3050 0.3000 0.3050 6,800 +0.02(+7.02%)
Mar 20, 2015 0.2850 0.2850 0.2850 0 -0.04(-10.94%)
Mar 19, 2015 0.2800 0.3200 0.2800 0.3200 35,645 +0.04(+14.29%)
Mar 18, 2015 0.2800 0.2800 0.2800 0.2800 27,000 +0.00(+0.00%)
Mar 17, 2015 0.2750 0.3200 0.2750 0.2800 86,400 +0.04(+14.29%)
Mar 16, 2015 0.2450 0.2750 0.2450 0.2450 29,500 +0.01(+2.08%)
Mar 12, 2015 0.2400 0.2400 0.2400 0 -0.02(-5.88%)
Mar 11, 2015 0.2600 0.2600 0.2550 0.2550 5,820 +0.01(+4.08%)
Mar 10, 2015 0.2650 0.2650 0.2300 0.2450 29,900 -0.02(-7.55%)
Mar 09, 2015 0.2750 0.2800 0.2650 0.2650 28,540 -0.01(-3.64%)
Mar 06, 2015 0.2600 0.2750 0.2450 0.2750 43,900 +0.03(+10.00%)
Mar 05, 2015 0.2350 0.2550 0.2350 0.2500 21,150 +0.02(+8.70%)
Mar 04, 2015 0.2350 0.2350 0.2300 0.2300 8,000 -0.00(-2.13%)
Mar 03, 2015 0.2200 0.2200 0.2350 8,810 +0.01(+6.82%)
Mar 02, 2015 0.2300 0.2300 0.2200 0.2200 6,690 -0.01(-4.35%)
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%)
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.