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, 2015 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Apr 28, 2015 0.2950 0.2950 0.2800 0.2800 12,700 +0.00(+0.00%)
Apr 27, 2015 0.2800 0.2850 0.2800 0.2800 21,600 +0.02(+5.66%)
Apr 24, 2015 0.2800 0.2800 0.2650 0.2650 55,360 -0.01(-1.85%)
Apr 22, 2015 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Apr 21, 2015 0.2650 0.2650 0.2600 0.2600 3,000 -0.01(-1.89%)
Apr 20, 2015 0.2650 0.2650 0.2650 0.2650 3,000 +0.00(+0.00%)
Apr 17, 2015 0.2650 0.2650 0.2650 0.2650 5,000 +0.01(+1.92%)
Apr 16, 2015 0.2650 0.2650 0.2600 0.2600 12,000 -0.01(-3.70%)
Apr 15, 2015 0.2700 0.2700 0.2700 0.2700 8,000 -0.01(-1.82%)
Apr 14, 2015 0.2750 0.2750 0.2750 0.2750 2,000 +0.01(+1.85%)
Apr 13, 2015 0.2700 0.2700 0.2700 0.2700 63,500 +0.00(+0.00%)
Apr 10, 2015 0.2700 0.2700 0.2700 0.2700 54,600 -0.01(-1.82%)
Apr 09, 2015 0.2750 0.2750 0.2750 0.2750 147,500 +0.00(+0.00%)
Apr 08, 2015 0.2750 0.2850 0.2750 0.2750 100,814 -0.01(-1.79%)
Apr 07, 2015 0.2500 0.2800 0.2500 0.2800 24,000 +0.03(+12.00%)
Apr 06, 2015 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Apr 02, 2015 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Apr 01, 2015 0.2400 0.2500 0.2400 0.2400 53,500 -0.01(-4.00%)
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%)
Jan 02, 2015 0.3150 0.3150 0.3150 0.3150 2,000 -0.01(-1.56%)
Dec 31, 2014 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Dec 30, 2014 0.3300 0.3350 0.2800 0.2900 38,900 +0.00(+0.00%)
Dec 29, 2014 0.2900 0.3300 0.2750 0.2900 23,563 -0.05(-14.71%)
Dec 24, 2014 0.3400 0.3400 0.3400 0 +0.03(+7.94%)
Dec 23, 2014 0.2800 0.3200 0.2750 0.3150 104,068 +0.03(+12.50%)
Dec 22, 2014 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Dec 19, 2014 0.2800 0.2800 0.2750 0.2800 85,000 +0.00(+0.00%)
Dec 18, 2014 0.3100 0.3200 0.2600 0.2800 161,487 -0.03(-9.68%)
Dec 17, 2014 0.3100 0.3200 0.2800 0.3100 11,500 +0.01(+3.33%)
Dec 16, 2014 0.3000 45,000 -0.02(-6.25%)
Dec 15, 2014 0.3100 0.3250 0.3050 0.3200 29,600 +0.02(+6.67%)
Dec 12, 2014 0.3400 0.3400 0.3000 0.3000 38,500 +0.00(+0.00%)
Dec 11, 2014 0.3800 0.3800 0.3000 0.3000 28,000 -0.06(-16.67%)
Dec 10, 2014 0.3800 0.3800 0.3000 0.3600 24,995 -0.02(-5.26%)
Dec 09, 2014 0.3800 0.3800 0.3800 0.3800 1,400 -0.01(-2.56%)
Dec 08, 2014 0.3500 0.3900 0.3250 0.3900 12,200 +0.02(+5.41%)
Dec 05, 2014 0.3700 0.3700 0.3700 0.3700 2,060 +0.00(+0.00%)
Dec 04, 2014 0.3700 0.3700 0.3700 0.3700 600 +0.00(+0.00%)
Dec 03, 2014 0.3700 0.3700 0.3700 0.3700 25,880 -0.01(-1.33%)
Dec 02, 2014 0.3800 0.3800 0.3550 0.3750 7,000 -0.04(-10.71%)
Dec 01, 2014 0.3900 0.4400 0.3700 0.4200 267,381 +0.06(+16.67%)
Nov 28, 2014 0.3600 0.3600 0.3600 0.3600 5,500 +0.02(+5.88%)
Nov 27, 2014 0.3750 0.3750 0.3400 0.3400 17,000 -0.04(-10.53%)
Nov 26, 2014 0.3800 0.3800 0.3600 0.3800 24,081 -0.01(-2.56%)
Nov 25, 2014 0.3900 0.3900 0.3900 0.3900 19,450 -0.01(-2.50%)
Nov 24, 2014 0.3800 0.4000 0.3650 0.4000 34,350 +0.02(+5.26%)
Nov 21, 2014 0.3700 0.3800 0.3650 0.3800 15,796 +0.02(+4.11%)
Nov 20, 2014 0.3900 0.4000 0.3650 0.3650 6,490 -0.04(-8.75%)
Nov 19, 2014 0.4000 0.4000 0.4000 0.4000 5,265 -0.01(-2.44%)
Nov 18, 2014 0.4100 0.4100 0.4100 0.4100 3,356 +0.04(+10.81%)
Nov 17, 2014 0.3700 0.3700 0.3700 0.3700 4,736 -0.01(-2.63%)
Nov 14, 2014 0.3800 0.3800 0.3800 0.3800 800 +0.00(+0.00%)
Nov 13, 2014 0.3800 0.3800 0.3800 0.3800 3,003 +0.02(+5.56%)
Nov 11, 2014 0.3600 0.3600 0.3600 0 -0.04(-10.00%)
Nov 10, 2014 0.4000 0.4000 0.4000 0.4000 1,500 +0.00(+0.00%)
Nov 07, 2014 0.4000 0.4200 0.4000 0.4000 59,280 +0.00(+0.00%)
Nov 06, 2014 0.4100 0.4300 0.4000 0.4000 50,800 +0.06(+15.94%)
Nov 05, 2014 0.3600 0.3600 0.3400 0.3450 16,400 -0.05(-11.54%)
Nov 04, 2014 0.4000 0.4250 0.3550 0.3900 50,900 +0.03(+8.33%)
Nov 03, 2014 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Oct 31, 2014 0.3600 0.4000 0.3600 0.3600 27,300 +0.00(+0.00%)
Oct 30, 2014 0.3600 0.3600 0.3600 0.3600 7,000 +0.00(+0.00%)
Oct 29, 2014 0.3650 0.3650 0.3600 0.3600 2,100 +0.00(+0.00%)
Oct 28, 2014 0.3600 0.3600 0.3600 0.3600 2,503 +0.00(+0.00%)
Oct 27, 2014 0.4100 0.4100 0.3600 0.3600 25,514 -0.05(-12.20%)
Oct 24, 2014 0.3500 0.4100 0.3500 0.4100 34,040 +0.07(+22.39%)
Oct 23, 2014 0.3400 0.3400 0.3350 0.3350 44,670 +0.00(+0.00%)
Oct 21, 2014 0.3350 0.3350 0.3350 460 +0.00(+0.00%)
Oct 20, 2014 0.3550 0.3550 0.3350 0.3350 46,004 -0.07(-16.25%)
Oct 17, 2014 0.3800 0.4000 0.3800 0.4000 24,500 +0.02(+5.26%)
Oct 16, 2014 0.3200 0.3800 0.3200 0.3800 65,000 +0.08(+26.67%)
Oct 15, 2014 0.3150 0.3150 0.3150 0.3000 6,490 -0.02(-4.76%)
Oct 14, 2014 0.3350 0.3400 0.3150 0.3150 28,600 -0.04(-12.50%)
Oct 10, 2014 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Oct 09, 2014 0.3050 0.3500 0.3050 0.3500 11,000 +0.05(+16.67%)
Oct 08, 2014 0.3300 0.3300 0.3000 0.3000 60,500 -0.03(-9.09%)
Oct 07, 2014 0.3650 0.3650 0.3300 0.3300 38,400 -0.03(-8.33%)
Oct 06, 2014 0.4000 0.4000 0.3600 0.3600 16,768 -0.04(-10.00%)
Oct 03, 2014 0.4100 0.4100 0.4000 0.4000 7,326 +0.04(+11.11%)
Oct 02, 2014 0.4050 0.4050 0.3600 0.3600 47,500 -0.06(-14.29%)
Oct 01, 2014 0.4450 0.4500 0.4200 0.4200 9,106 -0.02(-4.55%)
Sep 30, 2014 0.4100 0.4400 0.4000 0.4400 61,000 +0.02(+4.76%)
Sep 29, 2014 0.4300 0.4300 0.3750 0.4200 35,000 -0.01(-2.33%)
Sep 25, 2014 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Sep 24, 2014 0.4600 0.4750 0.4500 0.4500 7,000 -0.01(-2.17%)
Sep 19, 2014 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Sep 18, 2014 0.4900 0.4900 0.4500 0.4500 6,000 -0.01(-2.17%)
Sep 17, 2014 0.5400 0.5400 0.4600 0.4600 44,250 -0.08(-14.81%)
Sep 16, 2014 0.5400 0.5400 0.5400 0.5400 2,240 +0.00(+0.00%)
Sep 15, 2014 0.5300 0.5400 0.5300 0.5400 2,700 +0.01(+1.89%)
Sep 12, 2014 0.5100 0.5300 0.5100 0.5300 8,708 +0.04(+8.16%)
Sep 11, 2014 0.5100 0.5100 0.4900 0.4900 52,360 -0.04(-7.55%)
Sep 08, 2014 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Sep 05, 2014 0.5200 0.5200 0.5200 0.5200 50,000 +0.01(+1.96%)
Sep 04, 2014 0.5300 0.5300 0.5100 0.5100 100,400 -0.03(-5.56%)
Sep 03, 2014 0.5400 0.5400 0.5400 0.5400 16,400 +0.00(+0.00%)
Sep 02, 2014 0.5400 0.5400 0.5400 0.5400 16,520 +0.00(+0.00%)
Aug 29, 2014 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Aug 28, 2014 0.5400 0.5400 0.5400 0.5400 62,000 +0.03(+5.88%)
Aug 27, 2014 0.5100 0.5100 0.5100 0.5100 3,600 -0.02(-3.77%)
Aug 26, 2014 0.5100 0.5300 0.5100 0.5300 12,800 +0.02(+3.92%)
Aug 25, 2014 0.5200 0.5200 0.5200 0.5100 38,400 +0.00(+0.00%)
Aug 20, 2014 0.5100 400 -0.01(-1.92%)
Aug 19, 2014 0.5200 0.5200 0.5200 0.5200 1,700 -0.01(-1.89%)
Aug 18, 2014 0.5300 0.5300 0.5300 0.5300 3,500 +0.03(+6.00%)
Aug 14, 2014 0.5000 0 -0.01(-1.96%)
Aug 11, 2014 0.5100 200 -0.01(-1.92%)
Aug 08, 2014 0.5100 0.5200 0.5000 0.5200 9,000 +0.00(+0.00%)
Aug 07, 2014 0.5400 0.5400 0.5200 0.5200 9,000 -0.04(-7.14%)
Aug 06, 2014 0.5400 0.5600 0.5100 0.5600 4,636 +0.01(+1.82%)
Aug 05, 2014 0.5800 0.5800 0.5500 0.5500 7,400 -0.01(-1.79%)
Aug 01, 2014 0.5600 0.5600 0.5600 0 -0.03(-5.08%)
Jul 30, 2014 0.5900 0 -0.04(-6.35%)
Jul 28, 2014 0.6300 0 -0.01(-1.56%)
Jul 25, 2014 0.5900 0.6400 0.5900 0.6400 20,781 +0.04(+6.67%)
Jul 24, 2014 0.5800 0.6300 0.5500 0.6000 6,500 -0.02(-3.23%)
Jul 23, 2014 0.6200 0.6300 0.6000 0.6200 45,150 +0.08(+14.81%)
Jul 22, 2014 0.5500 0.5500 0.5300 0.5400 262,912 -0.08(-12.90%)
Jul 21, 2014 0.5900 0.6200 0.5900 0.6200 11,900 +0.07(+12.73%)
Jul 18, 2014 0.5400 0.5600 0.5400 0.5500 2,800 +0.02(+3.77%)
Jul 17, 2014 0.5500 0.5500 0.5300 0.5300 50,000 -0.02(-3.64%)
Jul 16, 2014 0.5500 0.5500 0.5500 0.5500 25,000 -0.02(-3.51%)
Jul 15, 2014 0.5700 0.5700 0.5700 0.5700 5,502 +0.00(+0.00%)
Jul 14, 2014 0.6000 0.6000 0.5700 0.5700 11,910 +0.00(+0.00%)
Jul 10, 2014 0.5700 0.5700 0 +0.03(+5.56%)
Jul 09, 2014 0.5400 0.5400 0.5400 0.5400 40,400 +0.00(+0.00%)
Jul 08, 2014 0.5400 0.5400 0.5300 0.5400 3,300 +0.00(+0.00%)
Jul 07, 2014 0.5400 0.5400 0.5400 0.5400 3,500 +0.01(+1.89%)
Jul 04, 2014 0.5300 0.5300 0.5300 0.5300 1,500 +0.05(+10.42%)
Jul 03, 2014 0.5300 0.5300 0.4800 0.4800 4,500 -0.05(-9.43%)
Jul 02, 2014 0.5200 0.5300 0.5200 0.5300 7,304 +0.01(+1.92%)
Jun 27, 2014 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Jun 26, 2014 0.5200 0.5200 0.5000 0.5000 10,000 -0.03(-5.66%)
Jun 25, 2014 0.5300 0.5300 0.5300 0.5300 14,500 -0.01(-1.85%)
Jun 24, 2014 0.5400 0.5400 0.5400 0.5400 10,000 +0.01(+1.89%)
Jun 23, 2014 0.5300 0.5300 0.5300 0.5300 700 +0.00(+0.00%)
Jun 20, 2014 0.5400 0.5400 0.5300 0.5300 12,308 -0.02(-3.64%)
Jun 19, 2014 0.6000 0.6000 0.5500 0.5500 9,100 -0.03(-5.17%)
Jun 18, 2014 0.6200 0.6200 0.5800 0.5800 3,020 +0.01(+1.75%)
Jun 17, 2014 0.5700 0.5700 0.5600 0.5700 3,508 +0.02(+3.64%)
Jun 13, 2014 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Jun 12, 2014 0.6000 0.6000 0.5800 0.5800 1,988 -0.02(-3.33%)
Jun 11, 2014 0.6300 0.6300 0.5800 0.6000 8,000 -0.01(-1.64%)
Jun 10, 2014 0.6200 0.6300 0.6100 0.6100 4,900 -0.01(-1.61%)
Jun 06, 2014 0.5900 0.6200 0.5900 0.6200 3,500 +0.03(+5.08%)
Jun 03, 2014 0.5900 0.5900 0.5900 0.5900 60 -0.06(-9.23%)
Jun 02, 2014 0.6500 0.6500 0.6500 0.6500 2,000 +0.06(+10.17%)
May 30, 2014 0.6000 0.6200 0.5900 0.5900 5,000 +0.01(+1.72%)
May 29, 2014 0.5800 0.5800 0.5800 0.5800 15,740 +0.00(+0.00%)
May 28, 2014 0.5800 0.5800 0.5800 0.5800 4,500 -0.02(-3.33%)
May 27, 2014 0.6100 0.6100 0.6000 0.6000 10,532 -0.05(-7.69%)
May 23, 2014 0.6500 0.6500 0.6500 0 +0.10(+18.18%)
May 22, 2014 0.5500 0.5500 0.5500 0.5500 10,000 +0.01(+1.85%)
May 21, 2014 0.5700 0.5700 0.5300 0.5400 21,100 -0.05(-8.47%)
May 20, 2014 0.5900 0.5900 0.5900 0.5900 25,200 +0.02(+3.51%)
May 14, 2014 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
May 13, 2014 0.6000 0.6000 0.6000 0.6000 2,500 +0.00(+0.00%)
May 12, 2014 0.6000 0.6000 0.6000 0.6000 1,000 -0.03(-4.76%)
May 09, 2014 0.6000 0.6300 0.6000 0.6300 16,000 +0.03(+5.00%)
May 08, 2014 0.6000 0.6000 0.6000 0.6000 2,000 +0.05(+9.09%)
May 07, 2014 0.6000 0.6000 0.5000 0.5500 1,023,429 -0.07(-11.29%)
May 06, 2014 0.6500 0.6500 0.6200 0.6200 22,780 -0.03(-4.62%)
May 05, 2014 0.6700 0.6700 0.6500 0.6500 5,000 -0.06(-8.45%)
May 02, 2014 0.7100 0.7100 0.7100 0.7100 2,000 +0.04(+5.97%)
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.