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, 2016 0.2700 0.2800 0.2450 0.2700 467,651 +0.03(+12.50%)
Apr 28, 2016 0.2500 0.2700 0.2250 0.2400 540,500 +0.03(+14.29%)
Apr 27, 2016 0.1800 0.2400 0.1800 0.2100 68,625 +0.04(+23.53%)
Apr 26, 2016 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Apr 25, 2016 0.1650 0.1650 0.1650 0.1650 220,700 +0.00(+0.00%)
Apr 22, 2016 0.1600 0.1850 0.1600 0.1650 243,200 -0.02(-10.81%)
Apr 21, 2016 0.1900 0.1900 0.1800 0.1850 40,500 +0.02(+15.62%)
Apr 20, 2016 0.1300 0.1600 0.1250 0.1600 155,000 +0.04(+28.00%)
Apr 19, 2016 0.1250 0.1300 0.1250 0.1250 165,800 +0.01(+4.17%)
Apr 18, 2016 0.1200 0.1350 0.1200 0.1200 91,424 +0.00(+0.00%)
Apr 15, 2016 0.1250 0.1250 0.1200 0.1200 63,400 -0.01(-4.00%)
Apr 14, 2016 0.1050 0.1250 0.1050 0.1250 57,600 +0.02(+19.05%)
Apr 13, 2016 0.1100 0.1200 0.1050 0.1050 25,800 -0.01(-8.70%)
Apr 12, 2016 0.1200 0.1200 0.1150 0.1150 25,000 +0.00(+0.00%)
Apr 11, 2016 0.1300 0.1300 0.1150 0.1150 121,500 +0.00(+0.00%)
Apr 08, 2016 0.1000 0.1200 0.0950 0.1150 817,825 +0.02(+21.05%)
Apr 07, 2016 0.0950 0.0950 0.0950 0.0950 60,000 +0.00(+0.00%)
Apr 05, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 04, 2016 0.0900 0.0950 0.0900 0.0950 8,053 +0.01(+5.56%)
Apr 01, 2016 0.0900 0.0900 0.0900 0.0900 32,000 -0.01(-5.26%)
Mar 31, 2016 0.1000 0.1000 0.0900 0.0950 217,000 -0.01(-9.52%)
Mar 30, 2016 0.1000 0.1000 0.1000 0.1050 128,000 +0.00(+0.00%)
Mar 29, 2016 0.1000 0.1050 0.1000 0.1050 55,800 +0.00(+5.00%)
Mar 28, 2016 0.1000 0.1000 0.1000 0.1000 44,800 +0.00(+0.00%)
Mar 24, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 23, 2016 0.1000 0.1000 0.0950 0.1000 15,000 -0.00(-4.76%)
Mar 22, 2016 0.1000 0.1050 0.0950 0.1050 50,000 +0.00(+0.00%)
Mar 21, 2016 0.1000 0.1050 0.1000 0.1050 19,650 +0.00(+5.00%)
Mar 18, 2016 0.1100 0.1100 0.1000 0.1000 29,000 -0.01(-9.09%)
Mar 17, 2016 0.1100 0.1100 0.1100 0.1100 8,000 +0.01(+4.76%)
Mar 16, 2016 0.1100 0.1100 0.1000 0.1050 54,900 +0.00(+5.00%)
Mar 15, 2016 0.1000 0.1000 0.1000 0.1000 24,000 -0.00(-4.76%)
Mar 14, 2016 0.1100 0.1100 0.1050 0.1050 3,100 +0.00(+5.00%)
Mar 11, 2016 0.1200 0.1200 0.1000 0.1000 63,500 -0.03(-23.08%)
Mar 10, 2016 0.1050 0.1300 0.1000 0.1300 73,052 +0.03(+23.81%)
Mar 09, 2016 0.1050 0.1100 0.1000 0.1050 48,000 +0.00(+0.00%)
Mar 08, 2016 0.1150 0.1150 0.1050 0.1050 119,800 -0.03(-19.23%)
Mar 07, 2016 0.1150 0.1300 0.1150 0.1300 6,210 -0.01(-7.14%)
Mar 04, 2016 0.1050 0.1150 0.1400 18,509 +0.04(+33.33%)
Mar 03, 2016 0.1400 0.1400 0.1050 0.1050 33,500 +0.00(+5.00%)
Mar 02, 2016 0.1300 0.1400 0.1000 0.1000 59,000 -0.03(-23.08%)
Mar 01, 2016 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
Feb 26, 2016 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
Feb 25, 2016 0.1150 0.1200 0.1150 0.1150 10,500 +0.01(+4.55%)
Feb 24, 2016 0.1150 0.1150 0.1100 0.1100 17,000 +0.00(+0.00%)
Feb 19, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 18, 2016 0.1250 0.1250 0.1000 0.1100 56,400 -0.01(-8.33%)
Feb 17, 2016 0.1200 0.1200 0.1200 0.1200 31,200 +0.00(+0.00%)
Feb 16, 2016 0.1200 0.1200 0.1200 0.1200 102,000 +0.02(+20.00%)
Feb 12, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 10, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Feb 09, 2016 0.1000 0.1000 0.1000 0.1000 2,500 -0.01(-9.09%)
Feb 08, 2016 0.1000 0.1100 0.1000 0.1100 9,520 +0.01(+10.00%)
Feb 04, 2016 0.1000 0.1000 0.1000 10 +0.01(+5.26%)
Feb 03, 2016 0.0900 0.0950 0.0900 0.0950 64,500 +0.01(+5.56%)
Feb 02, 2016 0.0900 0.0900 0.0900 0.0900 30,840 +0.00(+0.00%)
Feb 01, 2016 0.1000 0.1000 0.0900 0.0900 18,500 -0.01(-10.00%)
Jan 29, 2016 0.0850 0.1000 0.0850 0.1000 12,030 +0.01(+17.65%)
Jan 28, 2016 0.0900 0.0900 0.0850 0.0850 124,500 -0.00(-5.56%)
Jan 27, 2016 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+5.88%)
Jan 26, 2016 0.0850 0.0850 0.0850 0.0850 1,860 +0.00(+0.00%)
Jan 25, 2016 0.0850 0.0850 0.0850 0.0850 1,995 +0.01(+6.25%)
Jan 22, 2016 0.0850 0.0850 0.0800 0.0800 89,000 -0.01(-15.79%)
Jan 21, 2016 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Jan 20, 2016 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-5.26%)
Jan 19, 2016 0.0950 0.0950 0.0950 0.0950 1,500 +0.00(+0.00%)
Jan 18, 2016 0.0950 0.0950 0.0950 0.0950 3,040 +0.00(+0.00%)
Jan 15, 2016 0.1100 0.1100 0.0900 0.0950 103,000 -0.02(-17.39%)
Jan 14, 2016 0.1200 0.1200 0.1100 0.1150 17,700 -0.00(-4.17%)
Jan 13, 2016 0.1200 0.1200 0.1100 0.1200 44,250 +0.00(+0.00%)
Jan 12, 2016 0.1250 0.1250 0.1200 0.1200 28,800 -0.01(-7.69%)
Jan 08, 2016 0.1300 0.1300 0.1300 99 +0.00(+0.00%)
Jan 07, 2016 0.1300 0.1300 0.1300 0.1300 1,500 +0.00(+0.00%)
Jan 06, 2016 0.1350 0.1350 0.1250 0.1300 4,620 -0.01(-3.70%)
Dec 31, 2015 0.1350 0.1350 0.1350 72 +0.01(+3.85%)
Dec 30, 2015 0.1200 0.1300 0.1200 0.1300 59,500 -0.01(-7.14%)
Dec 24, 2015 0.1400 0.1400 0.1400 900 +0.01(+3.70%)
Dec 23, 2015 0.1300 0.1350 0.1300 0.1350 48,800 +0.01(+3.85%)
Dec 22, 2015 0.1400 0.1400 0.1250 0.1300 2,900 +0.02(+18.18%)
Dec 21, 2015 0.1300 0.1300 0.1100 0.1100 82,550 -0.02(-15.38%)
Dec 18, 2015 0.1300 0.1300 0.1200 0.1300 37,500 +0.02(+18.18%)
Dec 16, 2015 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Dec 15, 2015 0.1250 0.1300 0.1150 0.1150 233,000 -0.01(-11.54%)
Dec 14, 2015 0.1300 0.1300 0.1300 0.1300 20,500 +0.00(+0.00%)
Dec 11, 2015 0.1300 0.1300 0.1300 0.1300 1,100 +0.00(+0.00%)
Dec 10, 2015 0.1350 0.1350 0.1300 0.1300 32,000 -0.01(-3.70%)
Dec 08, 2015 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Dec 07, 2015 0.1550 0.1550 0.1500 0.1500 15,810 -0.02(-9.09%)
Dec 04, 2015 0.1450 0.1650 0.1450 0.1650 3,600 +0.00(+0.00%)
Dec 03, 2015 0.1750 0.1750 0.1300 0.1650 24,800 +0.02(+10.00%)
Dec 02, 2015 0.1550 0.1550 0.1500 0.1500 10,460 -0.01(-3.23%)
Dec 01, 2015 0.1600 0.1600 0.1550 0.1550 12,200 +0.00(+0.00%)
Nov 30, 2015 0.1700 0.1700 0.1550 0.1550 15,200 -0.01(-6.06%)
Nov 23, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 19, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 18, 2015 0.1750 0.1750 0.1650 0.1650 7,500 +0.02(+10.00%)
Nov 16, 2015 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Nov 09, 2015 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Nov 06, 2015 0.1700 0.1900 0.1650 0.1900 110,000 +0.02(+15.15%)
Nov 05, 2015 0.1850 0.1850 0.1650 0.1650 38,800 -0.02(-13.16%)
Oct 30, 2015 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Oct 29, 2015 0.1550 0.1600 0.1550 0.1600 54,500 +0.01(+3.23%)
Oct 28, 2015 0.1600 0.1600 0.1550 0.1550 13,000 +0.00(+0.00%)
Oct 27, 2015 0.1600 0.1600 0.1550 0.1550 5,000 -0.01(-6.06%)
Oct 26, 2015 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Oct 22, 2015 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Oct 21, 2015 0.1850 0.1850 0.1750 0.1750 5,300 -0.02(-7.89%)
Oct 19, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 16, 2015 0.1750 0.2000 0.1600 0.2000 21,600 +0.03(+14.29%)
Oct 13, 2015 0.1750 0.1750 0.1750 0 -0.04(-16.67%)
Oct 08, 2015 0.2100 0.2100 0.2100 0 +0.03(+16.67%)
Oct 07, 2015 0.2150 0.2200 0.1800 0.1800 30,000 -0.04(-16.28%)
Oct 06, 2015 0.1500 0.2150 0.1500 0.2150 583,800 +0.07(+53.57%)
Oct 05, 2015 0.1550 0.1550 0.1300 0.1400 760,000 -0.02(-12.50%)
Oct 02, 2015 0.1650 0.1650 0.1500 0.1600 149,500 -0.01(-5.88%)
Sep 30, 2015 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Sep 29, 2015 0.1850 0.1850 0.1800 0.1800 7,300 +0.01(+5.88%)
Sep 28, 2015 0.1700 0.1700 0.1700 0.1700 8,300 -0.01(-8.11%)
Sep 25, 2015 0.1900 0.1900 0.1850 0.1850 11,700 -0.01(-2.63%)
Sep 24, 2015 0.1850 0.2000 0.1850 0.1900 74,000 +0.01(+2.70%)
Sep 23, 2015 0.1900 0.1900 0.1850 0.1850 109,500 +0.01(+2.78%)
Sep 22, 2015 0.1800 0.1800 0.1800 0.1800 86,500 +0.00(+0.00%)
Sep 21, 2015 0.1800 0.1800 0.1800 0.1800 20,500 +0.01(+2.86%)
Sep 18, 2015 0.1800 0.1800 0.1750 0.1750 50,000 +0.00(+0.00%)
Sep 16, 2015 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Sep 15, 2015 0.2000 0.2000 0.2000 0.2000 5,000 +0.01(+2.56%)
Sep 11, 2015 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Sep 10, 2015 0.1850 0.1850 0.1800 0.1800 54,500 -0.01(-2.70%)
Sep 09, 2015 0.1850 0.1850 0.1850 0.1850 10,000 -0.02(-7.50%)
Sep 08, 2015 0.1900 0.2000 0.1850 0.2000 26,520 -0.00(-2.44%)
Sep 04, 2015 0.2050 0.2050 0.2050 0 +0.02(+10.81%)
Sep 03, 2015 0.1900 0.1900 0.1850 0.1850 100,120 +0.00(+0.00%)
Sep 02, 2015 0.2000 0.2000 0.1800 0.1850 259,033 -0.04(-15.91%)
Sep 01, 2015 0.2000 0.2200 0.2000 0.2200 10,700 -0.01(-6.38%)
Aug 31, 2015 0.2100 0.2350 0.2100 0.2350 21,800 -0.01(-4.08%)
Aug 28, 2015 0.2200 0.2450 0.2200 0.2450 71,100 +0.04(+16.67%)
Aug 25, 2015 0.2100 0.2100 0.2100 0 +0.04(+23.53%)
Aug 24, 2015 0.2050 0.2050 0.1700 0.1700 6,600 -0.04(-19.05%)
Aug 21, 2015 0.2100 0.2100 0.2100 0.2100 3,000 +0.01(+5.00%)
Aug 20, 2015 0.2200 0.2200 0.2000 0.2000 14,823 -0.01(-4.76%)
Aug 19, 2015 0.2050 0.2150 0.2000 0.2100 18,000 +0.01(+5.00%)
Aug 18, 2015 0.2100 0.2100 0.2000 0.2000 33,000 -0.01(-4.76%)
Aug 17, 2015 0.2200 0.2200 0.2100 0.2100 50,000 -0.02(-6.67%)
Aug 14, 2015 0.2200 0.2250 0.2200 0.2250 87,500 -0.01(-6.25%)
Aug 13, 2015 0.2450 0.2450 0.2300 0.2400 49,411 +0.02(+9.09%)
Aug 12, 2015 0.2200 0.2200 0.2200 0.2200 13,966 +0.00(+0.00%)
Aug 11, 2015 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Aug 10, 2015 0.2200 0.2200 0.2200 0.2200 5,350 +0.00(+0.00%)
Aug 07, 2015 0.2200 0.2200 0.2200 0.2200 12,597 +0.00(+0.00%)
Aug 06, 2015 0.2200 0.2200 0.2200 0.2200 5,060 +0.00(+0.00%)
Aug 05, 2015 0.2200 0.2200 0.2200 0.2200 10,000 -0.03(-12.00%)
Jul 31, 2015 0.2500 0.2500 0.2500 450 +0.02(+8.70%)
Jul 30, 2015 0.2200 0.2300 0.2200 0.2300 10,000 +0.03(+12.20%)
Jul 28, 2015 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jul 27, 2015 0.2050 0.2050 0.2050 0.2050 1,500 +0.01(+7.89%)
Jul 24, 2015 0.2150 0.2150 0.1900 0.1900 31,640 -0.02(-9.52%)
Jul 23, 2015 0.2150 0.2150 0.2100 0.2100 8,920 +0.00(+0.00%)
Jul 21, 2015 0.2100 0.2100 0.2100 200 -0.02(-10.64%)
Jul 20, 2015 0.2350 0.2350 0.2350 0.2350 2,500 +0.00(+2.17%)
Jul 17, 2015 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Jul 16, 2015 0.2350 0.2400 0.2300 0.2300 32,800 +0.00(+0.00%)
Jul 14, 2015 0.2300 0.2300 0.2300 200 +0.00(+0.00%)
Jul 13, 2015 0.2300 0.2300 0.2300 0.2300 10,300 -0.00(-2.13%)
Jul 10, 2015 0.2350 0.2350 0.2350 0.2350 53,500 +0.02(+11.90%)
Jul 09, 2015 0.2250 0.2300 0.2100 0.2100 11,000 +0.00(+0.00%)
Jul 08, 2015 0.2350 0.2350 0.2100 0.2100 32,980 -0.03(-12.50%)
Jul 07, 2015 0.2400 0.2400 0.2400 0.2400 7,600 +0.03(+14.29%)
Jul 06, 2015 0.2250 0.2250 0.2100 0.2100 8,400 -0.02(-8.70%)
Jul 03, 2015 0.2300 0.2300 0.2300 0.2300 2,000 +0.01(+4.55%)
Jul 02, 2015 0.2250 0.2250 0.2200 0.2200 4,700 -0.01(-6.38%)
Jun 30, 2015 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
Jun 29, 2015 0.2250 0.2350 0.2000 0.2000 8,690 -0.02(-11.11%)
Jun 26, 2015 0.2300 0.2300 0.2250 0.2250 2,000 +0.00(+0.00%)
Jun 25, 2015 0.2350 0.2350 0.2250 0.2250 6,500 -0.01(-2.17%)
Jun 24, 2015 0.2400 0.2400 0.2000 0.2300 68,500 -0.01(-4.17%)
Jun 23, 2015 0.2500 0.2500 0.2300 0.2400 32,500 +0.00(+0.00%)
Jun 22, 2015 0.2400 0.2400 0.2400 0.2400 7,000 +0.00(+0.00%)
Jun 19, 2015 0.2450 0.2450 0.2300 0.2400 51,000 +0.00(+0.00%)
Jun 18, 2015 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Jun 17, 2015 0.2400 0.2500 0.2400 0.2400 13,220 +0.00(+0.00%)
Jun 16, 2015 0.2400 0.2400 0.2400 0.2400 16,000 +0.00(+0.00%)
Jun 15, 2015 0.2500 0.2500 0.2300 0.2400 18,808 -0.01(-4.00%)
Jun 12, 2015 0.2600 0.2600 0.2500 0.2500 15,400 +0.02(+8.70%)
Jun 10, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 09, 2015 0.2500 0.2550 0.2300 0.2300 63,470 -0.02(-8.00%)
Jun 08, 2015 0.2600 0.2600 0.2500 0.2500 17,900 -0.01(-3.85%)
Jun 05, 2015 0.2600 0.2600 0.2600 0.2600 2,000 +0.01(+4.00%)
Jun 04, 2015 0.2600 0.2600 0.2500 0.2500 47,600 -0.01(-3.85%)
Jun 03, 2015 0.2600 0.2600 0.2600 0.2600 4,780 +0.00(+0.00%)
Jun 01, 2015 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
May 29, 2015 0.2500 0.2800 0.2500 0.2500 17,900 +0.00(+0.00%)
May 27, 2015 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
May 26, 2015 0.2800 0.2800 0.2800 0.2800 2,000 +0.03(+12.00%)
May 22, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 21, 2015 0.2450 0.2500 0.2450 0.2500 275,000 +0.02(+6.38%)
May 20, 2015 0.2400 0.2400 0.2350 0.2350 8,500 +0.00(+0.00%)
May 19, 2015 0.2450 0.2450 0.2350 0.2350 5,920 +0.00(+2.17%)
May 14, 2015 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
May 13, 2015 0.2450 0.2450 0.2300 0.2400 73,000 -0.01(-4.00%)
May 12, 2015 0.2650 0.2950 0.2400 0.2500 113,000 -0.03(-10.71%)
May 11, 2015 0.2800 0.2950 0.2800 0.2800 85,700 +0.01(+1.82%)
May 08, 2015 0.2750 0.2750 0.2750 0.2750 5,000 +0.02(+5.77%)
May 06, 2015 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
May 05, 2015 0.2700 0.2700 0.2400 0.2700 48,000 +0.02(+5.88%)
May 04, 2015 0.2700 0.2700 0.2550 0.2550 27,000 -0.02(-7.27%)
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.