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 30, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 29, 2021 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Apr 28, 2021 0.0500 0.0550 0.0500 0.0550 587,000 +0.00(+10.00%)
Apr 26, 2021 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Apr 20, 2021 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 15, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 14, 2021 0.0500 0.0550 0.0500 0.0550 171,800 +0.00(+10.00%)
Apr 13, 2021 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Apr 12, 2021 0.0450 0.0450 0.0450 0.0450 27,000 +0.00(+0.00%)
Apr 09, 2021 0.0450 0.0450 0.0450 260 +0.00(+0.00%)
Apr 07, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 06, 2021 0.0450 0.0450 0.0450 0.0450 6,400 -0.01(-10.00%)
Apr 01, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 30, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 29, 2021 0.0450 0.0450 0.0450 0.0450 246,000 -0.01(-10.00%)
Mar 25, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 24, 2021 0.0500 0.0550 0.0500 0.0550 232,000 +0.00(+10.00%)
Mar 23, 2021 0.0450 0.0600 0.0450 0.0500 1,332,400 +0.01(+11.11%)
Mar 19, 2021 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 18, 2021 0.0400 0.0400 0.0400 0.0400 31,000 -0.00(-11.11%)
Mar 16, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 15, 2021 0.0400 0.0450 0.0400 0.0450 267,100 +0.00(+0.00%)
Mar 12, 2021 0.0450 0.0450 0.0450 0.0450 2,763 +0.00(+12.50%)
Mar 11, 2021 0.0400 0.0400 0.0400 0.0400 200,000 +0.00(+0.00%)
Mar 10, 2021 0.0450 0.0450 0.0400 0.0400 7,000 -0.00(-11.11%)
Mar 09, 2021 0.0350 0.0450 0.0350 0.0450 831,000 +0.01(+28.57%)
Mar 08, 2021 0.0350 0.0350 0.0350 0.0350 95,000 +0.00(+0.00%)
Mar 05, 2021 0.0350 0.0350 0.0350 0.0350 86,899 +0.00(+0.00%)
Mar 04, 2021 0.0400 0.0400 0.0300 0.0350 904,600 -0.00(-12.50%)
Mar 03, 2021 0.0450 0.0450 0.0400 0.0400 591,000 -0.01(-20.00%)
Mar 02, 2021 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Mar 01, 2021 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
Feb 25, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 24, 2021 0.0450 0.0450 0.0450 0.0450 30,100 +0.00(+12.50%)
Feb 23, 2021 0.0400 0.0400 0.0400 0.0400 25,500 -0.00(-11.11%)
Feb 22, 2021 0.0450 0.0450 0.0450 0.0450 29,111 +0.00(+0.00%)
Feb 19, 2021 0.0500 0.0500 0.0450 0.0450 233,000 -0.01(-10.00%)
Feb 18, 2021 0.0500 0.0500 0.0500 0.0500 64,000 +0.00(+0.00%)
Feb 17, 2021 0.0550 0.0550 0.0500 0.0500 319,000 -0.01(-16.67%)
Feb 16, 2021 0.0550 0.0600 0.0550 0.0600 58,160 +0.00(+0.00%)
Feb 12, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 11, 2021 0.0500 0.0600 0.0500 0.0600 38,136 +0.00(+0.00%)
Feb 10, 2021 0.0600 0.0600 0.0550 0.0600 8,750 +0.00(+0.00%)
Feb 08, 2021 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 05, 2021 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Feb 04, 2021 0.0500 0.0500 0.0500 0.0500 146,357 +0.00(+0.00%)
Feb 03, 2021 0.0500 0.0500 0.0500 0.0500 63,000 +0.01(+11.11%)
Feb 02, 2021 0.0450 0.0450 0.0450 0.0450 4,250 -0.01(-10.00%)
Feb 01, 2021 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+11.11%)
Jan 28, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 27, 2021 0.0500 0.0500 0.0500 0.0500 55,033 +0.00(+0.00%)
Jan 26, 2021 0.0600 0.0600 0.0500 0.0500 132,200 -0.01(-16.67%)
Jan 25, 2021 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+9.09%)
Jan 22, 2021 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Jan 21, 2021 0.0600 0.0600 0.0550 0.0550 129,911 -0.00(-8.33%)
Jan 20, 2021 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
Jan 19, 2021 0.0500 0.0550 0.0500 0.0550 301,000 +0.00(+10.00%)
Jan 15, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 14, 2021 0.0450 0.0500 0.0450 0.0500 131,000 +0.00(+0.00%)
Jan 13, 2021 0.0500 0.0500 0.0500 0.0500 41,000 +0.00(+0.00%)
Jan 05, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 04, 2021 0.0450 0.0500 0.0450 0.0500 25,000 +0.01(+25.00%)
Dec 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 29, 2020 0.0400 0.0400 0.0400 0.0400 457,657 -0.00(-11.11%)
Dec 23, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 21, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 17, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 16, 2020 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Dec 15, 2020 0.0450 0.0500 0.0450 0.0500 20,000 +0.01(+11.11%)
Dec 14, 2020 0.0500 0.0500 0.0450 0.0450 53,800 -0.01(-10.00%)
Dec 11, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Dec 10, 2020 0.0450 0.0500 0.0450 0.0450 81,000 +0.00(+12.50%)
Dec 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 04, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Dec 03, 2020 0.0450 0.0500 0.0450 0.0500 74,800 -0.00(-9.09%)
Dec 01, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 30, 2020 0.0500 0.0500 0.0500 0.0500 41,000 +0.01(+11.11%)
Nov 27, 2020 0.0450 0.0450 0.0450 0.0450 12,500 +0.00(+12.50%)
Nov 24, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 23, 2020 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+12.50%)
Nov 20, 2020 0.0400 0.0400 0.0400 800 +0.00(+0.00%)
Nov 19, 2020 0.0400 0.0400 0.0400 0.0400 73,500 -0.00(-11.11%)
Nov 16, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 09, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 06, 2020 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Nov 05, 2020 0.0450 0.0450 0.0450 0.0450 56,000 +0.00(+12.50%)
Nov 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 28, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 27, 2020 0.0400 0.0450 0.0400 0.0450 209,000 +0.00(+12.50%)
Oct 26, 2020 0.0400 0.0400 0.0400 0.0400 300,000 -0.00(-11.11%)
Oct 21, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 19, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 13, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 08, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 07, 2020 0.0450 0.0450 0.0450 0.0450 48,000 -0.01(-10.00%)
Oct 06, 2020 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Oct 01, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 30, 2020 0.0450 0.0450 0.0450 0.0450 62,400 +0.00(+0.00%)
Sep 29, 2020 0.0400 0.0450 0.0400 0.0450 36,000 +0.00(+12.50%)
Sep 28, 2020 0.0400 0.0400 0.0400 0.0400 33,000 +0.00(+0.00%)
Sep 25, 2020 0.0400 0.0400 0.0400 400 +0.00(+0.00%)
Sep 24, 2020 0.0400 0.0400 0.0400 700 +0.00(+0.00%)
Sep 23, 2020 0.0400 0.0400 0.0400 0.0400 550,000 +0.00(+0.00%)
Sep 18, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 17, 2020 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Sep 16, 2020 0.0400 0.0400 0.0400 0.0400 53,000 +0.00(+0.00%)
Sep 11, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 31, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 28, 2020 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Aug 27, 2020 0.0400 0.0400 0.0400 0.0400 191,001 +0.00(+0.00%)
Aug 26, 2020 0.0400 0.0400 0.0400 0.0400 63,800 -0.00(-11.11%)
Aug 21, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 18, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 17, 2020 0.0500 0.0500 0.0500 0.0500 12,000 +0.01(+11.11%)
Aug 14, 2020 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Aug 13, 2020 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Aug 12, 2020 0.0450 0.0450 0.0450 0.0450 137,000 -0.01(-10.00%)
Aug 11, 2020 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Aug 06, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 05, 2020 0.0500 0.0550 0.0500 0.0550 158,000 +0.00(+10.00%)
Aug 04, 2020 0.0500 0.0500 0.0500 0.0500 40,000 +0.01(+11.11%)
Jul 31, 2020 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Jul 29, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 28, 2020 0.0550 0.0550 0.0500 0.0550 92,000 +0.00(+0.00%)
Jul 27, 2020 0.0550 0.0550 0.0500 0.0550 215,000 +0.00(+10.00%)
Jul 24, 2020 0.0500 0.0500 0.0500 0.0500 40,500 +0.00(+0.00%)
Jul 23, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jul 22, 2020 0.0500 0.0500 0.0500 0.0500 33,000 +0.00(+0.00%)
Jul 20, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 17, 2020 0.0500 0.0500 0.0500 0.0500 2,300 +0.00(+0.00%)
Jul 16, 2020 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+11.11%)
Jul 14, 2020 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Jul 13, 2020 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Jul 10, 2020 0.0550 0.0550 0.0500 0.0500 90,000 -0.00(-9.09%)
Jul 09, 2020 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Jul 08, 2020 0.0450 0.0550 0.0450 0.0550 379,000 +0.00(+0.00%)
Jul 07, 2020 0.0550 0.0550 0.0450 0.0550 171,000 -0.00(-8.33%)
Jul 06, 2020 0.0550 0.0600 0.0500 0.0600 151,000 +0.00(+9.09%)
Jul 03, 2020 0.0500 0.0550 0.0450 0.0550 412,500 +0.00(+10.00%)
Jul 02, 2020 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+11.11%)
Jun 29, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 26, 2020 0.0450 0.0450 0.0450 0.0450 5,050 +0.00(+0.00%)
Jun 25, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Jun 23, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 22, 2020 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Jun 17, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 15, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 11, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 05, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 01, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 29, 2020 0.0450 0.0450 0.0450 0.0450 56,000 +0.00(+0.00%)
May 28, 2020 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
May 26, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 22, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 20, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 19, 2020 0.0400 0.0500 0.0400 0.0500 8,100 +0.01(+11.11%)
May 14, 2020 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
May 13, 2020 0.0500 0.0550 0.0350 0.0350 201,000 -0.01(-22.22%)
May 12, 2020 0.0450 0.0450 0.0450 0.0450 132,000 -0.01(-18.18%)
May 11, 2020 0.0500 0.0550 0.0500 0.0550 39,500 +0.00(+0.00%)
May 08, 2020 0.0550 0.0550 0.0550 125 +0.00(+0.00%)
May 06, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 05, 2020 0.0550 0.0550 0.0550 0.0550 4,000 +0.01(+22.22%)
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.