Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaizen Discovery Inc (OP: CCNCF )

N/A UNCHANGED
Last Price Updated: 11:18 AM EST, Dec 13, 2023 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 (%)
Apr 25, 2017 0.1480 0.1480 0.1480 0 -0.00(-0.67%)
Apr 20, 2017 0.1490 0.1490 0.1490 0 -0.02(-10.51%)
Apr 12, 2017 0.1665 0.1665 0.1665 0 +0.00(+2.52%)
Apr 11, 2017 0.1624 0.1624 0.1624 0.1624 800 +0.01(+4.84%)
Apr 07, 2017 0.1549 0.1549 0.1549 0 -0.01(-8.83%)
Apr 03, 2017 0.1699 0.1699 0.1699 0 +0.01(+3.79%)
Mar 31, 2017 0.1628 0.1637 0.1628 0.1637 36,850 -0.00(-1.98%)
Mar 27, 2017 0.1670 0.1670 0.1670 0 +0.01(+6.64%)
Mar 22, 2017 0.1566 0.1566 0.1566 0 -0.02(-11.58%)
Mar 20, 2017 0.1771 0.1771 0.1771 0 +0.00(+1.61%)
Mar 17, 2017 0.1424 0.1744 0.1387 0.1743 29,936 +0.02(+11.87%)
Mar 15, 2017 0.1558 0.1558 0.1558 0 -0.01(-3.59%)
Mar 14, 2017 0.1577 0.1616 0.1576 0.1616 42,500 -0.05(-22.61%)
Feb 16, 2017 0.2088 0.2088 0.2088 0 -0.00(-1.51%)
Feb 10, 2017 0.2120 0.2120 0.2120 0 +0.01(+4.28%)
Feb 08, 2017 0.2033 0.2033 0.2033 0 +0.07(+57.96%)
Jan 24, 2017 0.1287 0.1287 0.1287 0 +0.05(+54.87%)
Jan 03, 2017 0.0831 0.0831 0.0831 0 +0.01(+9.36%)
Dec 28, 2016 0.0760 0.0760 0.0760 0 -0.01(-7.10%)
Dec 23, 2016 0.0818 0.0818 0.0818 0 -0.00(-1.45%)
Dec 22, 2016 0.0830 0.0830 0.0830 0.0830 2,700 -0.01(-13.54%)
Dec 19, 2016 0.0960 0.0960 0.0960 0 +0.01(+6.43%)
Dec 13, 2016 0.0902 0.0902 0.0902 0 -0.01(-9.80%)
Dec 09, 2016 0.1000 0.1000 0.1000 0 +0.01(+9.89%)
Dec 06, 2016 0.0910 0.0910 0.0910 0 -0.02(-17.65%)
Dec 05, 2016 0.1105 0.1105 0.1105 0.1105 500 -0.02(-13.40%)
Nov 15, 2016 0.1276 0.1276 0.1276 0 -0.01(-9.18%)
Oct 21, 2016 0.1405 0.1405 0.1405 0 +0.01(+6.44%)
Oct 17, 2016 0.1320 0.1320 0.1320 0 -0.01(-5.71%)
Oct 13, 2016 0.1400 0.1400 0.1400 0 -0.00(-1.41%)
Oct 11, 2016 0.1420 0.1420 0.1420 0 -0.03(-16.27%)
Oct 03, 2016 0.1696 0.1696 0.1696 0.1696 0 +0.00(+0.00%)
Sep 30, 2016 0.1696 0.1696 0.1696 0 +0.02(+12.32%)
Sep 29, 2016 0.1510 0.1510 0.1510 0.1510 500 -0.01(-6.50%)
Sep 28, 2016 0.1615 0.1615 0.1615 0.1615 0 +0.00(+0.00%)
Sep 27, 2016 0.1615 0.1615 0.1615 0.1615 0 +0.00(+0.00%)
Sep 22, 2016 0.1615 0.1615 0.1615 0 +0.00(+0.81%)
Sep 21, 2016 0.1633 0.1635 0.1601 0.1602 4,000 -0.00(-1.77%)
Sep 16, 2016 0.1631 0.1631 0.1631 0 +0.00(+1.93%)
Sep 15, 2016 0.1600 0.1600 0.1600 0.1600 3,000 -0.00(-0.06%)
Sep 14, 2016 0.1523 0.1601 0.1523 0.1601 63,500 -0.00(-0.06%)
Sep 13, 2016 0.1563 0.1602 0.1563 0.1602 29,000 -0.01(-8.19%)
Sep 12, 2016 0.1777 0.1777 0.1745 0.1745 6,000 -0.01(-7.67%)
Sep 06, 2016 0.1890 0.1890 0.1890 0 +0.00(+1.94%)
Aug 03, 2016 0.1854 0.1854 0.1854 0 +0.02(+9.25%)
Aug 02, 2016 0.1629 0.1697 0.1629 0.1697 2,500 +0.01(+5.67%)
Jul 25, 2016 0.1606 0.1606 0.1606 0 +0.00(+1.77%)
Jul 22, 2016 0.1578 0.1578 0.1578 0.1578 9,000 -0.00(-2.83%)
Jul 21, 2016 0.1624 0.1624 0.1624 0.1624 3,000 +0.01(+6.77%)
Jul 19, 2016 0.1521 0.1521 0.1521 0 -0.01(-5.12%)
Jul 05, 2016 0.1603 0.1603 0.1603 0.1603 420 -0.00(-2.26%)
Jun 24, 2016 0.1640 0.1640 0.1640 0 +0.00(+0.00%)
Jun 16, 2016 0.1640 0.1640 0.1640 0 -0.01(-4.32%)
Jun 15, 2016 0.1714 0.1714 0.1714 0.1714 5,000 +0.02(+12.76%)
Jun 03, 2016 0.1520 0.1520 0.1520 0 -0.02(-10.90%)
May 31, 2016 0.1706 0.1706 0.1706 0 -0.00(-1.95%)
May 20, 2016 0.1740 0.1740 0.1740 0 -0.00(-1.14%)
May 18, 2016 0.1760 0.1760 0.1760 0 +0.01(+4.08%)
May 13, 2016 0.1691 0.1691 0.1691 0 -0.01(-5.53%)
May 09, 2016 0.1790 0.1790 0.1790 0 -0.00(-1.32%)
May 04, 2016 0.1814 0.1814 0.1814 0 -0.00(-0.11%)
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.