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 30, 2021 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Apr 29, 2021 0.0480 0.0480 0.0480 10 +0.00(+0.00%)
Apr 28, 2021 0.0480 0.0480 0.0480 0.0480 25,000 +0.02(+60.00%)
Apr 12, 2021 0.0300 0.0300 0.0300 0 -0.00(-7.41%)
Apr 09, 2021 0.0324 0.0324 0.0324 0.0324 200 +0.00(+10.20%)
Apr 06, 2021 0.0294 0.0294 0.0294 0 -0.02(-34.08%)
Mar 25, 2021 0.0446 0.0446 0.0446 0 -0.00(-8.42%)
Mar 24, 2021 0.0487 0.0487 0.0487 0.0487 99,000 +0.01(+21.75%)
Mar 23, 2021 0.0400 0.0400 0.0400 0.0400 73,000 +0.01(+37.93%)
Mar 18, 2021 0.0290 0.0290 0.0290 0 +0.00(+3.57%)
Mar 15, 2021 0.0280 0.0280 0.0280 0 -0.01(-22.01%)
Mar 09, 2021 0.0359 0.0359 0.0359 0 +0.01(+19.67%)
Mar 08, 2021 0.0300 0.0350 0.0300 0.0300 79,700 -0.01(-14.29%)
Mar 05, 2021 0.0300 0.0350 0.0300 0.0350 120,600 +0.01(+17.45%)
Mar 04, 2021 0.0297 0.0366 0.0297 0.0298 51,400 -0.01(-26.60%)
Mar 03, 2021 0.0439 0.0439 0.0404 0.0406 4,800 -0.00(-3.33%)
Mar 01, 2021 0.0420 0.0420 0.0420 0 +0.01(+40.00%)
Feb 25, 2021 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Feb 22, 2021 0.0400 0.0400 0.0400 0 +0.01(+16.28%)
Feb 18, 2021 0.0344 0.0344 0.0344 0 -0.01(-27.73%)
Feb 17, 2021 0.0506 0.0506 0.0476 0.0476 7,000 +0.01(+19.00%)
Feb 16, 2021 0.0400 0.0400 0.0400 0.0400 4,160 +0.00(+0.00%)
Feb 12, 2021 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-2.44%)
Feb 01, 2021 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Jan 29, 2021 0.0400 0.0400 0.0400 0.0400 1,100 -0.01(-16.67%)
Jan 28, 2021 0.0467 0.0480 0.0467 0.0480 19,500 -0.00(-4.00%)
Jan 26, 2021 0.0500 0.0500 0.0500 0 -0.00(-2.15%)
Jan 21, 2021 0.0511 0.0511 0.0511 0 +0.00(+0.00%)
Jan 19, 2021 0.0511 0.0511 0.0511 0 +0.01(+18.01%)
Jan 15, 2021 0.0418 0.0451 0.0418 0.0433 30,000 -0.00(-1.37%)
Jan 14, 2021 0.0439 0.0439 0.0439 0.0439 300 -0.00(-2.44%)
Jan 11, 2021 0.0450 0.0450 0.0450 0 +0.01(+15.38%)
Jan 06, 2021 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Dec 31, 2020 0.0390 0.0390 0.0390 0 +0.00(+5.41%)
Dec 30, 2020 0.0370 0.0370 0.0370 0.0370 2,800 +0.01(+31.21%)
Dec 29, 2020 0.0277 0.0282 0.0277 0.0282 22,507 -0.00(-13.23%)
Dec 23, 2020 0.0325 0.0325 0.0325 0 +0.00(+8.70%)
Dec 22, 2020 0.0299 0.0299 0.0299 0.0299 400 -0.02(-33.70%)
Dec 17, 2020 0.0451 0.0451 0.0451 0 +0.00(+0.22%)
Dec 16, 2020 0.0450 0.0450 0.0450 0.0450 5,000 +0.02(+62.45%)
Dec 07, 2020 0.0277 0.0277 0.0277 0 -0.01(-33.41%)
Dec 04, 2020 0.0416 0.0416 0.0416 0.0416 28,000 +0.01(+44.44%)
Nov 24, 2020 0.0288 0.0288 0.0288 0 +0.00(+4.73%)
Nov 23, 2020 0.0275 0.0275 0.0275 0.0275 3,000 -0.00(-8.33%)
Nov 20, 2020 0.0300 0.0300 0.0300 0.0300 1,400 -0.01(-17.13%)
Nov 03, 2020 0.0362 0.0362 0.0362 0 +0.01(+41.96%)
Oct 30, 2020 0.0255 0.0255 0.0255 0 +0.00(+0.00%)
Oct 20, 2020 0.0255 0.0255 0.0255 0 -0.01(-33.59%)
Oct 19, 2020 0.0385 0.0400 0.0362 0.0384 60,265 +0.01(+28.00%)
Oct 15, 2020 0.0300 0.0300 0.0300 0 -0.01(-23.08%)
Oct 14, 2020 0.0385 0.0390 0.0385 0.0390 50,300 +0.01(+44.98%)
Oct 13, 2020 0.0269 0.0269 0.0269 0.0269 2,500 +0.00(+3.46%)
Oct 08, 2020 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Oct 07, 2020 0.0260 0.0260 0.0260 0.0260 400 +0.00(+4.00%)
Sep 30, 2020 0.0250 0.0250 0.0250 0 +0.00(+5.93%)
Sep 25, 2020 0.0236 0.0236 0.0236 0 -0.01(-25.79%)
Sep 24, 2020 0.0318 0.0318 0.0318 0.0318 700 -0.00(-6.19%)
Sep 17, 2020 0.0339 0.0339 0.0339 0 -0.00(-0.59%)
Sep 15, 2020 0.0341 0.0341 0.0341 0 +0.00(+0.59%)
Sep 11, 2020 0.0339 0.0339 0.0339 0 +0.01(+56.22%)
Sep 08, 2020 0.0217 0.0217 0.0217 0 +0.00(+0.00%)
Sep 04, 2020 0.0217 0.0217 0.0217 0.0217 800 -0.00(-14.23%)
Aug 20, 2020 0.0253 0.0253 0.0253 0 -0.00(-13.36%)
Aug 18, 2020 0.0292 0.0292 0.0292 0 -0.00(-14.12%)
Aug 13, 2020 0.0340 0.0340 0.0340 0 -0.01(-18.07%)
Aug 12, 2020 0.0415 0.0415 0.0415 0.0415 200 +0.00(+0.97%)
Aug 06, 2020 0.0411 0.0411 0.0411 0 +0.01(+37.00%)
Jul 29, 2020 0.0300 0.0300 0.0300 0 -0.02(-34.92%)
Jul 28, 2020 0.0469 0.0469 0.0459 0.0461 16,100 +0.00(+9.76%)
Jul 27, 2020 0.0410 0.0420 0.0410 0.0420 14,000 +0.01(+46.85%)
Jul 22, 2020 0.0286 0.0286 0.0286 0 +0.00(+1.42%)
Jul 20, 2020 0.0282 0.0282 0.0282 0 +0.00(+0.00%)
Jul 17, 2020 0.0282 0.0282 0.0282 0.0282 300 -0.00(-6.00%)
Jul 14, 2020 0.0300 0.0300 0.0300 0 -0.01(-29.41%)
Jul 10, 2020 0.0425 0.0425 0.0425 0 +0.00(+3.66%)
Jul 09, 2020 0.0410 0.0410 0.0410 20,000 +0.00(+0.00%)
Jul 08, 2020 0.0419 0.0419 0.0410 0.0410 25,000 -0.00(-9.29%)
Jul 07, 2020 0.0455 0.0455 0.0452 0.0452 45,000 +0.00(+0.44%)
Jul 06, 2020 0.0450 0.0450 0.0450 0.0450 26,500 +0.00(+12.50%)
Jul 02, 2020 0.0400 0.0400 0.0400 0.0400 6,000 +0.01(+43.37%)
Jun 29, 2020 0.0279 0.0279 0.0279 0 +0.00(+1.45%)
Jun 26, 2020 0.0275 0.0275 0.0275 50 +0.00(+0.00%)
Jun 24, 2020 0.0275 0.0275 0.0275 0 +0.00(+0.36%)
Jun 11, 2020 0.0274 0.0274 0.0274 0 -0.00(-0.72%)
May 29, 2020 0.0276 0.0276 0.0276 0 -0.01(-27.37%)
May 26, 2020 0.0380 0.0380 0.0380 0 +0.00(+1.06%)
May 22, 2020 0.0376 0.0376 0.0376 0.0376 300 +0.01(+37.23%)
May 19, 2020 0.0274 0.0274 0.0274 0 +0.00(+3.79%)
May 15, 2020 0.0264 0.0264 0.0264 0 -0.00(-3.30%)
May 08, 2020 0.0273 0.0273 0.0273 0 -0.00(-2.15%)
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.