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 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%)
May 04, 2021 0.0550 0.0600 0.0550 0.0600 43,000 +0.00(+0.00%)
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%)
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.