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 (%)
Jun 30, 2016 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jun 29, 2016 0.2100 0.2100 0.2000 0.2000 278,500 +0.00(+0.00%)
Jun 28, 2016 0.2000 0.2000 0.2000 0.2000 75,000 +0.00(+0.00%)
Jun 27, 2016 0.2300 0.2300 0.2000 0.2000 239,500 +0.00(+0.00%)
Jun 24, 2016 0.2000 0.2300 0.2000 0.2000 120,000 -0.01(-6.98%)
Jun 23, 2016 0.2000 0.2250 0.1950 0.2150 170,500 +0.02(+10.26%)
Jun 22, 2016 0.2000 0.2000 0.1950 0.1950 19,000 -0.01(-2.50%)
Jun 21, 2016 0.1950 0.2000 0.1900 0.2000 12,000 +0.01(+5.26%)
Jun 20, 2016 0.2050 0.2050 0.1900 0.1900 9,950 -0.04(-15.56%)
Jun 17, 2016 0.2050 0.2250 0.2050 0.2250 15,500 +0.03(+15.38%)
Jun 16, 2016 0.2000 0.2050 0.1950 0.1950 56,950 -0.01(-7.14%)
Jun 15, 2016 0.2100 0.2250 0.2100 0.2100 47,845 -0.02(-6.67%)
Jun 13, 2016 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jun 10, 2016 0.2200 0.2250 0.2100 0.2250 22,701 -0.01(-2.17%)
Jun 09, 2016 0.2200 0.2300 0.2050 0.2300 47,800 +0.00(+0.00%)
Jun 08, 2016 0.2250 0.2300 0.2100 0.2300 122,000 +0.01(+2.22%)
Jun 07, 2016 0.2150 0.2250 0.2150 0.2250 7,500 +0.02(+7.14%)
Jun 06, 2016 0.2100 0.2100 0.2100 0.2100 5,000 -0.02(-6.67%)
Jun 03, 2016 0.2200 0.2300 0.2000 0.2250 30,000 +0.02(+12.50%)
Jun 02, 2016 0.1950 0.2200 0.1950 0.2000 7,000 -0.01(-4.76%)
Jun 01, 2016 0.2050 0.2100 0.2000 0.2100 52,000 -0.01(-4.55%)
May 31, 2016 0.1950 0.2200 0.1950 0.2200 13,400 +0.02(+12.82%)
May 30, 2016 0.2100 0.2150 0.1950 0.1950 62,000 -0.01(-7.14%)
May 27, 2016 0.2300 0.2300 0.2000 0.2100 119,500 -0.01(-4.55%)
May 26, 2016 0.2200 0.2450 0.2200 0.2200 206,500 +0.00(+0.00%)
May 25, 2016 0.2250 0.2250 0.2050 0.2200 31,860 -0.02(-8.33%)
May 24, 2016 0.2350 0.2400 0.2150 0.2400 37,700 -0.01(-4.00%)
May 19, 2016 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
May 18, 2016 0.2600 0.2600 0.2300 0.2350 153,200 -0.01(-4.08%)
May 17, 2016 0.2150 0.2550 0.2150 0.2450 117,775 +0.03(+13.95%)
May 16, 2016 0.2250 0.2250 0.2050 0.2150 20,500 -0.02(-10.42%)
May 13, 2016 0.2250 0.2400 0.2100 0.2400 77,600 +0.00(+0.00%)
May 12, 2016 0.2300 0.2400 0.2250 0.2400 45,140 +0.00(+0.00%)
May 11, 2016 0.2250 0.2400 0.2100 0.2400 137,100 +0.02(+11.63%)
May 10, 2016 0.2150 0.2150 0.2150 0.2150 10,000 +0.01(+2.38%)
May 09, 2016 0.2350 0.2350 0.2000 0.2100 77,500 -0.02(-10.64%)
May 06, 2016 0.2400 0.2400 0.2250 0.2350 26,500 -0.01(-2.08%)
May 04, 2016 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
May 03, 2016 0.2300 0.2300 0.2300 0.2300 1,856 -0.00(-2.13%)
May 02, 2016 0.2250 0.2400 0.2250 0.2350 159,500 -0.04(-12.96%)
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%)
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.