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 (%)
Apr 29, 2014 0.6800 0.6800 0.6800 20 -0.01(-1.45%)
Apr 28, 2014 0.6900 0.7300 0.6900 0.6900 15,200 +0.00(+0.00%)
Apr 24, 2014 0.6900 0.6900 0.6900 0 -0.02(-2.82%)
Apr 23, 2014 0.7100 0.7100 0.7100 0.7100 7,301 +0.00(+0.00%)
Apr 22, 2014 0.7100 0.7100 0.7100 0.7100 5,500 -0.04(-5.33%)
Apr 21, 2014 0.6900 0.7800 0.6900 0.7500 4,500 +0.06(+8.70%)
Apr 17, 2014 0.6900 0.6900 0.6900 0 -0.06(-8.00%)
Apr 16, 2014 0.7200 0.7500 0.7200 0.7500 11,700 +0.03(+4.17%)
Apr 15, 2014 0.7200 0.7200 0.7200 0.7200 2,500 +0.00(+0.00%)
Apr 11, 2014 0.7200 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Apr 09, 2014 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Apr 07, 2014 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Apr 04, 2014 0.7600 0.7600 0.7100 0.7500 13,700 -0.03(-3.85%)
Apr 02, 2014 0.7800 0.7800 0.7800 0 +0.11(+16.42%)
Apr 01, 2014 0.6700 0.6700 0.6700 0.6700 1,040 -0.03(-4.29%)
Mar 31, 2014 0.7100 0.7300 0.7000 0.7000 13,500 +0.00(+0.00%)
Mar 28, 2014 0.7000 0.7000 0.7000 0.7000 1,217 +0.04(+6.06%)
Mar 27, 2014 0.6600 0.7000 0.6600 0.6600 7,100 +0.00(+0.00%)
Mar 26, 2014 0.7200 0.7200 0.6600 0.6600 19,100 -0.09(-12.00%)
Mar 25, 2014 0.7500 0.7500 0.7000 0.7500 28,800 +0.00(+0.00%)
Mar 24, 2014 0.7500 0.7500 0.7500 0.7500 1,800 +0.05(+7.14%)
Mar 19, 2014 0.7000 0.7000 0.7000 0.7000 24 -0.08(-10.26%)
Mar 18, 2014 0.8500 0.8500 0.7800 0.7800 8,000 -0.07(-8.24%)
Mar 17, 2014 0.8500 0.8500 0.8500 0.8500 1,300 -0.05(-5.56%)
Mar 14, 2014 0.8300 0.9000 0.8100 0.9000 19,300 +0.00(+0.00%)
Mar 13, 2014 0.9000 0.9000 0.9000 0.9000 25,700 +0.00(+0.00%)
Mar 12, 2014 0.8800 0.9000 0.8800 0.9000 1,980 +0.00(+0.00%)
Mar 10, 2014 0.9000 0.9000 0.9000 120 -0.05(-5.26%)
Mar 07, 2014 0.9000 0.9500 0.9000 0.9500 7,500 +0.07(+7.95%)
Mar 06, 2014 0.8500 0.8800 0.8500 0.8800 9,000 -0.02(-2.22%)
Mar 05, 2014 0.9000 0.9000 0.9000 0.9000 14,700 +0.00(+0.00%)
Mar 04, 2014 0.9200 0.9200 0.8800 0.9000 10,100 -0.02(-2.17%)
Mar 03, 2014 0.9200 0.9400 0.9200 0.9200 37,900 -0.01(-1.08%)
Feb 28, 2014 1.020 1.020 0.9300 0.9300 253,800 -0.10(-9.71%)
Feb 27, 2014 0.9600 1.050 0.9500 1.030 378,140 +0.12(+13.19%)
Feb 26, 2014 0.9000 0.9400 0.9000 0.9100 179,022 +0.02(+2.25%)
Feb 25, 2014 0.8700 0.8900 0.8700 0.8900 14,900 +0.03(+3.49%)
Feb 24, 2014 0.8400 0.8800 0.8300 0.8600 72,780 +0.03(+3.61%)
Feb 21, 2014 0.7600 0.8500 0.7300 0.8300 97,785 +0.08(+10.67%)
Feb 20, 2014 0.7500 0.7500 0.7500 0.7500 600 +0.00(+0.00%)
Feb 19, 2014 0.7500 0.7500 0.7500 0.7500 2,300 +0.01(+1.35%)
Feb 18, 2014 0.7400 0.7400 0.7300 0.7400 10,400 +0.01(+1.37%)
Feb 14, 2014 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Feb 13, 2014 0.7400 0.7400 0.7300 0.7300 9,600 -0.04(-5.19%)
Feb 12, 2014 0.7700 0.7700 0.7200 0.7700 11,300 +0.00(+0.00%)
Feb 11, 2014 0.7300 0.7700 0.7300 0.7700 10,467 +0.03(+4.05%)
Feb 10, 2014 0.7500 0.7500 0.7400 0.7400 3,000 +0.00(+0.00%)
Feb 07, 2014 0.7400 0.7400 0.6800 0.7400 42,100 -0.01(-1.33%)
Feb 06, 2014 0.8500 0.8500 0.7100 0.7500 67,200 -0.08(-9.64%)
Feb 05, 2014 0.7700 0.8500 0.7700 0.8300 56,400 +0.07(+9.21%)
Feb 04, 2014 0.7200 0.7700 0.7000 0.7600 23,343 +0.04(+5.56%)
Feb 03, 2014 0.6800 0.9300 0.6500 0.7200 39,700 +0.06(+9.09%)
Jan 31, 2014 0.6500 0.6600 0.6200 0.6600 5,100 +0.03(+4.76%)
Jan 30, 2014 0.6300 0.6300 0.6000 0.6300 62,960 -0.01(-1.56%)
Jan 29, 2014 0.6100 0.6600 0.6100 0.6400 36,791 +0.05(+8.47%)
Jan 28, 2014 0.6000 0.6000 0.5900 0.5900 5,240 -0.01(-1.67%)
Jan 27, 2014 0.5900 0.6000 0.5800 0.6000 17,901 +0.02(+3.45%)
Jan 24, 2014 0.6100 0.6200 0.5800 0.5800 106,960 -0.03(-4.92%)
Jan 23, 2014 0.6100 0.6100 0.6100 0.6100 11,000 -0.01(-1.61%)
Jan 22, 2014 0.6200 0.6200 0.6000 0.6200 9,181 +0.02(+3.33%)
Jan 21, 2014 0.6200 0.6200 0.6000 0.6000 200 +0.00(+0.00%)
Jan 20, 2014 0.6000 0.6000 0.6000 0.6000 25,916 -0.04(-6.25%)
Jan 17, 2014 0.6000 0.6400 0.6000 0.6400 6,373 +0.01(+1.59%)
Jan 16, 2014 0.6400 0.6400 0.5800 0.6300 20,440 +0.00(+0.00%)
Jan 15, 2014 0.6300 0.6300 0.6300 0.6300 1,002 +0.03(+5.00%)
Jan 14, 2014 0.6100 0.6400 0.6000 0.6000 39,520 -0.04(-6.25%)
Jan 13, 2014 0.6400 0.6400 0.6300 0.6400 24,800 +0.00(+0.00%)
Jan 10, 2014 0.6300 0.6900 0.6300 0.6400 11,224 +0.04(+6.67%)
Jan 09, 2014 0.6200 0.6200 0.6000 0.6000 19,000 +0.00(+0.00%)
Jan 08, 2014 0.6200 0.6200 0.6000 0.6000 48,300 +0.00(+0.00%)
Jan 07, 2014 0.6300 0.6300 0.6000 0.6000 81,500 -0.02(-3.23%)
Jan 06, 2014 0.6200 0.6200 0.6200 0.6200 3,500 -0.01(-1.59%)
Jan 03, 2014 0.6200 0.6300 0.6000 0.6300 53,440 +0.01(+1.61%)
Jan 02, 2014 0.6500 0.6500 0.6200 0.6200 20,800 -0.01(-1.59%)
Dec 31, 2013 0.6300 0.6300 0.6300 0 -0.07(-10.00%)
Dec 30, 2013 0.6600 0.7000 0.6500 0.7000 27,308 +0.02(+2.94%)
Dec 27, 2013 0.6700 0.7000 0.6700 0.6800 9,000 +0.08(+13.33%)
Dec 24, 2013 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Dec 23, 2013 0.6500 0.6700 0.6300 0.6300 25,597 -0.02(-3.08%)
Dec 20, 2013 0.6500 0.6700 0.6100 0.6500 21,381 +0.00(+0.00%)
Dec 19, 2013 0.6000 0.6500 0.5900 0.6500 37,009 +0.06(+10.17%)
Dec 18, 2013 0.5700 0.6000 0.5500 0.5900 65,506 +0.02(+3.51%)
Dec 17, 2013 0.5600 0.6000 0.5600 0.5700 51,018 +0.00(+0.00%)
Dec 16, 2013 0.5700 0.6000 0.5700 0.5700 23,064 +0.00(+0.00%)
Dec 13, 2013 0.5500 0.5700 0.4500 0.5700 306,010 +0.02(+3.64%)
Dec 12, 2013 0.5500 0.5700 0.5100 0.5500 49,719 -0.05(-8.33%)
Dec 11, 2013 0.6000 0.6000 0.6000 0.6000 500 +0.05(+9.09%)
Dec 10, 2013 0.6000 0.6000 0.5000 0.5500 45,410 -0.01(-1.79%)
Dec 09, 2013 0.5000 0.5600 0.5000 0.5600 7,200 +0.06(+12.00%)
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.