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 28, 2022 0.3500 0 +0.01(+2.94%)
Apr 26, 2022 0.3400 0 +0.00(+0.00%)
Apr 22, 2022 0.3400 0 -0.01(-2.86%)
Apr 12, 2022 0.3500 0 -0.05(-12.50%)
Apr 01, 2022 0.4000 0 +0.08(+23.08%)
Mar 31, 2022 0.3250 0.3250 0.3250 0.3250 500 +0.01(+1.56%)
Mar 30, 2022 0.3300 0.3300 0.3200 0.3200 53,202 +0.00(+0.00%)
Mar 28, 2022 0.3200 0 -0.02(-4.48%)
Mar 25, 2022 0.3350 0.3350 0.3350 0.3350 2,000 -0.05(-12.99%)
Mar 23, 2022 0.3850 0 +0.03(+8.45%)
Mar 18, 2022 0.3550 0 -0.01(-1.39%)
Mar 11, 2022 0.3600 0 +0.04(+12.50%)
Mar 10, 2022 0.3200 0.3200 0.3200 0.3200 1,187,000 -0.02(-5.88%)
Mar 09, 2022 0.3400 0.3400 0.3400 0.3400 12,000 -0.07(-16.05%)
Mar 01, 2022 0.4050 0 +0.08(+24.62%)
Feb 24, 2022 0.3250 400 +0.04(+12.07%)
Feb 23, 2022 0.3500 0.3500 0.2500 0.2900 73,200 -0.07(-18.31%)
Feb 18, 2022 0.3550 0 +0.01(+1.43%)
Feb 16, 2022 0.3500 0 -0.13(-27.08%)
Feb 11, 2022 0.4800 0 -0.01(-1.03%)
Feb 10, 2022 0.3900 0.4850 0.3900 0.4850 17,278 +0.00(+0.00%)
Feb 08, 2022 0.4850 0 -0.01(-2.02%)
Feb 02, 2022 0.4950 0.4950 0.4950 0.4950 950 +0.05(+12.50%)
Jan 31, 2022 0.4400 166 +0.06(+15.79%)
Jan 27, 2022 0.3800 0 -0.04(-9.52%)
Jan 26, 2022 0.4200 0.4200 0.4200 0.4200 1,500 -0.02(-4.55%)
Jan 24, 2022 0.4400 0 -0.10(-18.52%)
Jan 18, 2022 0.5400 363 +0.12(+28.57%)
Jan 17, 2022 0.4200 0.4200 0.4200 0.4200 1,000 -0.04(-8.70%)
Jan 13, 2022 0.4600 0 +0.01(+2.22%)
Jan 12, 2022 0.4500 0.4500 0.4500 0.4500 2,037 -0.03(-7.22%)
Jan 06, 2022 0.4850 0.4850 0.4850 630 +0.04(+10.23%)
Dec 29, 2021 0.4400 0.4400 0.4400 405 +0.00(+0.00%)
Dec 23, 2021 0.4400 0.4400 0.4400 0 +0.02(+3.53%)
Dec 22, 2021 0.4250 0.4250 0.3700 0.4250 17,500 +0.05(+14.86%)
Dec 17, 2021 0.3700 0.3700 0.3700 0 +0.33(+825.00%)
Dec 08, 2021 0.0400 0.0400 0.0400 3 -0.00(-11.11%)
Dec 07, 2021 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Dec 06, 2021 0.0450 0.0450 0.0450 0.0450 81,074 +0.00(+0.00%)
Dec 03, 2021 0.0450 0.0450 0.0450 0.0450 15,093 +0.00(+0.00%)
Dec 01, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 30, 2021 0.0500 0.0500 0.0500 0.0500 21,500 -0.00(-9.09%)
Nov 29, 2021 0.0550 0.0550 0.0550 0.0550 24,000 +0.00(+10.00%)
Nov 26, 2021 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 25, 2021 0.0450 0.0500 0.0450 0.0500 112,000 +0.00(+0.00%)
Nov 19, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 18, 2021 0.0450 0.0450 0.0450 0.0450 100,300 -0.01(-10.00%)
Nov 17, 2021 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Nov 16, 2021 0.0500 0.0500 0.0500 0.0500 983,222 +0.01(+11.11%)
Nov 15, 2021 0.0400 0.0450 0.0400 0.0450 120,000 +0.00(+12.50%)
Nov 12, 2021 0.0400 0.0400 0.0400 0.0400 130,000 +0.00(+0.00%)
Nov 11, 2021 0.0400 0.0400 0.0400 0.0400 100,000 -0.00(-11.11%)
Nov 05, 2021 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 02, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 29, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 28, 2021 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Oct 26, 2021 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Oct 25, 2021 0.0400 0.0450 0.0400 0.0450 114,000 +0.00(+0.00%)
Oct 21, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 20, 2021 0.0450 0.0450 0.0450 0.0450 259,222 +0.00(+0.00%)
Oct 19, 2021 0.0500 0.0500 0.0450 0.0450 766,000 -0.01(-10.00%)
Oct 18, 2021 0.0550 0.0550 0.0450 0.0500 1,802,500 -0.00(-9.09%)
Oct 15, 2021 0.0500 0.0550 0.0500 0.0550 12,000 +0.00(+10.00%)
Oct 14, 2021 0.0500 0.0500 0.0500 0.0500 15,500 +0.00(+0.00%)
Oct 13, 2021 0.0500 0.0550 0.0500 0.0500 114,040 +0.00(+0.00%)
Oct 08, 2021 0.0500 0.0500 0.0500 400 +0.01(+11.11%)
Oct 07, 2021 0.0450 0.0450 0.0450 0.0450 50,400 +0.00(+0.00%)
Oct 05, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 01, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 30, 2021 0.0500 0.0500 0.0450 0.0500 978,400 -0.00(-9.09%)
Sep 29, 2021 0.0500 0.0550 0.0500 0.0550 102,100 +0.00(+0.00%)
Sep 28, 2021 0.0550 0.0550 0.0550 0.0550 5,089 +0.00(+0.00%)
Sep 27, 2021 0.0500 0.0550 0.0500 0.0550 155,000 -0.00(-8.33%)
Sep 24, 2021 0.0550 0.0600 0.0500 0.0600 110,488 +0.00(+0.00%)
Sep 23, 2021 0.0550 0.0600 0.0550 0.0600 128,000 +0.00(+9.09%)
Sep 22, 2021 0.0550 0.0600 0.0550 0.0550 293,020 +0.00(+0.00%)
Sep 20, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 17, 2021 0.0500 0.0500 0.0500 0.0500 85,000 -0.00(-9.09%)
Sep 16, 2021 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+10.00%)
Sep 15, 2021 0.0500 0.0500 0.0500 0.0500 44,200 +0.00(+0.00%)
Sep 13, 2021 0.0500 0.0500 0.0500 700 +0.00(+0.00%)
Sep 09, 2021 0.0500 0.0500 0.0500 30 +0.01(+11.11%)
Sep 08, 2021 0.0400 0.0450 0.0400 0.0450 665,000 +0.00(+12.50%)
Sep 07, 2021 0.0400 0.0400 0.0400 0.0400 113,000 -0.00(-11.11%)
Sep 03, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 02, 2021 0.0450 0.0450 0.0400 0.0450 283,000 +0.00(+0.00%)
Sep 01, 2021 0.0450 0.0450 0.0450 0.0450 344,045 +0.00(+12.50%)
Aug 31, 2021 0.0450 0.0450 0.0400 0.0400 195,000 -0.00(-11.11%)
Aug 24, 2021 0.0450 0.0450 0.0450 15 +0.00(+12.50%)
Aug 23, 2021 0.0400 0.0400 0.0400 0.0400 2,778 -0.00(-11.11%)
Aug 18, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 17, 2021 0.0500 0.0500 0.0400 0.0450 418,100 -0.01(-25.00%)
Aug 16, 2021 0.0550 0.0600 0.0550 0.0600 33,000 +0.00(+9.09%)
Aug 13, 2021 0.0550 0.0550 0.0550 0.0550 11,110 +0.00(+10.00%)
Aug 12, 2021 0.0500 0.0550 0.0500 0.0500 164,029 -0.00(-9.09%)
Aug 10, 2021 0.0550 0.0550 0.0550 98 +0.00(+0.00%)
Aug 09, 2021 0.0650 0.0650 0.0550 0.0550 143,133 -0.01(-15.38%)
Aug 06, 2021 0.0700 0.0700 0.0650 0.0650 120,100 -0.01(-13.33%)
Aug 05, 2021 0.0700 0.0800 0.0700 0.0750 148,100 +0.00(+7.14%)
Aug 04, 2021 0.0600 0.0700 0.0600 0.0700 213,524 +0.02(+27.27%)
Aug 03, 2021 0.0550 0.0550 0.0550 0.0550 28,052 +0.00(+10.00%)
Jul 30, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 27, 2021 0.0550 0.0550 0.0550 573 +0.00(+10.00%)
Jul 26, 2021 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Jul 23, 2021 0.0500 0.0500 0.0500 0.0500 44,659 +0.00(+0.00%)
Jul 20, 2021 0.0500 0.0500 0.0500 10 +0.00(+0.00%)
Jul 19, 2021 0.0500 0.0500 0.0500 0.0500 47,057 +0.00(+0.00%)
Jul 16, 2021 0.0500 0.0500 0.0500 0.0500 117,500 -0.00(-9.09%)
Jul 14, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 13, 2021 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Jul 08, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 07, 2021 0.0600 0.0600 0.0600 0.0600 4,600 +0.00(+0.00%)
Jul 02, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 23, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 17, 2021 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 14, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 09, 2021 0.0700 0.0700 0.0700 600 +0.01(+7.69%)
Jun 03, 2021 0.0650 0.0650 0.0650 45 +0.00(+0.00%)
Jun 02, 2021 0.0650 0.0650 0.0650 0.0650 12,000 -0.01(-13.33%)
May 31, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 28, 2021 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
May 27, 2021 0.0750 0.0750 0.0750 0.0750 12,000 -0.01(-6.25%)
May 25, 2021 0.0800 0.0800 0.0800 20 +0.01(+6.67%)
May 21, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 20, 2021 0.0700 0.0800 0.0700 0.0800 12,000 +0.01(+14.29%)
May 19, 2021 0.0650 0.0700 0.0650 0.0700 17,800 -0.01(-12.50%)
May 17, 2021 0.0800 0.0800 0.0800 220 +0.01(+6.67%)
May 14, 2021 0.0750 0.0750 0.0750 0.0750 33,275 +0.00(+0.00%)
May 13, 2021 0.0750 0.0750 0.0750 0.0750 70,500 -0.01(-6.25%)
May 11, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 10, 2021 0.0800 0.0850 0.0800 0.0850 77,400 +0.01(+6.25%)
May 07, 2021 0.0650 0.0850 0.0650 0.0800 856,300 +0.01(+14.29%)
May 06, 2021 0.0600 0.0700 0.0600 0.0700 388,126 +0.01(+16.67%)
May 05, 2021 0.0600 0.0600 0.0600 0.0600 93,500 +0.00(+0.00%)
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.