Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaizen Discovery Inc (TSV: KZD )

N/A 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, 2017 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jun 29, 2017 0.1600 0.1600 0.1500 0.1500 27,000 +0.00(+0.00%)
Jun 28, 2017 0.1600 0.1600 0.1500 0.1500 10,500 -0.01(-6.25%)
Jun 26, 2017 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jun 22, 2017 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Jun 20, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 19, 2017 0.1550 0.1550 0.1550 0.1550 3,000 +0.00(+0.00%)
Jun 16, 2017 0.1600 0.1600 0.1550 0.1550 11,631 -0.02(-8.82%)
Jun 15, 2017 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+6.25%)
Jun 13, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 12, 2017 0.1700 0.1700 0.1450 0.1600 219,232 -0.01(-5.88%)
Jun 09, 2017 0.1750 0.1750 0.1700 0.1700 37,000 -0.00(-2.86%)
Jun 08, 2017 0.1750 0.1750 0.1750 0.1750 1,574 +0.00(+0.00%)
Jun 06, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 02, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 01, 2017 0.1800 0.1800 0.1750 0.1750 131,000 -0.01(-2.78%)
May 31, 2017 0.1800 0.1800 0.1800 0.1800 1,200 +0.00(+0.00%)
May 30, 2017 0.1800 0.1850 0.1800 0.1800 2,600 +0.01(+2.86%)
May 29, 2017 0.1950 0.1950 0.1750 0.1750 49,667 -0.02(-7.89%)
May 26, 2017 0.1800 0.1900 0.1800 0.1900 73,000 +0.02(+8.57%)
May 24, 2017 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
May 23, 2017 0.1850 0.1900 0.1850 0.1850 53,000 +0.00(+0.00%)
May 19, 2017 0.1850 0.1850 0.1850 0.1850 11,500 +0.01(+2.78%)
May 18, 2017 0.1850 0.1850 0.1800 0.1800 80,000 -0.02(-10.00%)
May 17, 2017 0.2000 0.2000 0.2000 0.2000 14,500 +0.02(+8.11%)
May 16, 2017 0.1950 0.1950 0.1850 0.1850 25,000 +0.01(+2.78%)
May 15, 2017 0.1900 0.1900 0.1800 0.1800 26,000 +0.01(+2.86%)
May 10, 2017 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
May 09, 2017 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
May 08, 2017 0.1850 0.1850 0.1850 0.1850 1,223 +0.01(+5.71%)
May 04, 2017 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
May 03, 2017 0.1850 0.1850 0.1850 0.1850 22,200 +0.01(+2.78%)
May 02, 2017 0.1950 0.1950 0.1800 0.1800 3,000 +0.00(+0.00%)
May 01, 2017 0.1850 0.2050 0.1800 0.1800 144,350 -0.02(-7.69%)
Apr 28, 2017 0.2000 0.2000 0.1850 0.1950 22,000 -0.01(-4.88%)
Apr 27, 2017 0.2000 0.2050 0.1950 0.2050 14,500 +0.01(+7.89%)
Apr 26, 2017 0.1900 0.1900 0.1900 0.1900 8,000 +0.01(+5.56%)
Apr 25, 2017 0.1950 0.2000 0.1800 0.1800 186,900 -0.02(-10.00%)
Apr 24, 2017 0.1950 0.2000 0.1950 0.2000 31,200 -0.00(-2.44%)
Apr 19, 2017 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Apr 18, 2017 0.2150 0.2150 0.2000 0.2100 200,000 +0.00(+0.00%)
Apr 17, 2017 0.2100 0.2100 0.2100 0.2100 1,738 +0.00(+0.00%)
Apr 13, 2017 0.2150 0.2150 0.2100 0.2100 19,200 +0.00(+0.00%)
Apr 12, 2017 0.2150 0.2200 0.2100 0.2100 123,000 -0.01(-2.33%)
Apr 11, 2017 0.2100 0.2150 0.2100 0.2150 20,000 +0.01(+2.38%)
Apr 10, 2017 0.2100 0.2150 0.2100 0.2100 89,000 +0.00(+0.00%)
Apr 07, 2017 0.2200 0.2200 0.2100 0.2100 46,000 -0.02(-6.67%)
Apr 05, 2017 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Apr 04, 2017 0.2250 0.2300 0.2100 0.2100 243,667 -0.02(-6.67%)
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.