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 (%)
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%)
May 01, 2015 0.3000 0.3000 0.2700 0.2750 7,500 +0.01(+1.85%)
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%)
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.