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 29, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 28, 2018 0.0600 0.0600 0.0600 0.0600 53,000 +0.00(+0.00%)
Jun 26, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 25, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jun 22, 2018 0.0600 0.0600 0.0550 0.0550 169,000 -0.00(-8.33%)
Jun 20, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 19, 2018 0.0650 0.0650 0.0600 0.0600 175,000 -0.01(-7.69%)
Jun 18, 2018 0.0650 0.0650 0.0650 0.0650 2,200 +0.00(+0.00%)
Jun 14, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 13, 2018 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Jun 12, 2018 0.0650 0.0650 0.0600 0.0600 113,066 -0.01(-7.69%)
Jun 11, 2018 0.0700 0.0700 0.0650 0.0650 13,200 -0.01(-7.14%)
Jun 08, 2018 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Jun 05, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 04, 2018 0.0600 0.0600 0.0600 0.0600 56,000 +0.00(+9.09%)
Jun 01, 2018 0.0600 0.0600 0.0550 0.0550 37,000 -0.00(-8.33%)
May 31, 2018 0.0600 0.0650 0.0600 0.0600 15,000 +0.00(+0.00%)
May 30, 2018 0.0600 0.0600 0.0600 0.0600 58,000 +0.00(+0.00%)
May 29, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
May 23, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 22, 2018 0.0700 0.0700 0.0600 0.0650 606,000 -0.01(-13.33%)
May 18, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 17, 2018 0.0850 0.0850 0.0750 0.0750 395,000 +0.00(+0.00%)
May 16, 2018 0.0850 0.0850 0.0750 0.0750 52,000 -0.01(-16.67%)
May 14, 2018 0.0900 0.0900 0.0900 880 +0.01(+12.50%)
May 11, 2018 0.0800 0.0800 0.0800 0.0800 35,200 +0.01(+6.67%)
May 10, 2018 0.0750 0.0750 0.0750 0.0750 71,000 +0.00(+0.00%)
May 07, 2018 0.0750 0.0750 0.0750 210 +0.00(+7.14%)
May 04, 2018 0.0800 0.0800 0.0700 0.0700 35,000 -0.00(-6.67%)
May 02, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 01, 2018 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Apr 27, 2018 0.0750 0.0750 0.0750 240 +0.00(+0.00%)
Apr 26, 2018 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
Apr 25, 2018 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Apr 23, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 19, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 18, 2018 0.0700 0.0700 0.0700 0.0700 52,000 +0.01(+7.69%)
Apr 17, 2018 0.0650 0.0650 0.0650 0.0650 61,000 +0.01(+8.33%)
Apr 13, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 12, 2018 0.0650 0.0650 0.0650 0.0650 268,333 -0.01(-7.14%)
Apr 11, 2018 0.0750 0.0750 0.0700 0.0700 122,000 -0.00(-6.67%)
Apr 10, 2018 0.0750 0.0750 0.0750 0.0750 60,000 -0.01(-6.25%)
Apr 09, 2018 0.0750 0.0800 0.0750 0.0800 35,060 -0.01(-5.88%)
Apr 06, 2018 0.0900 0.0900 0.0700 0.0850 76,000 -0.00(-5.56%)
Apr 05, 2018 0.0750 0.0900 0.0750 0.0900 122,000 +0.01(+20.00%)
Apr 04, 2018 0.0800 0.0800 0.0700 0.0750 32,000 -0.01(-6.25%)
Apr 03, 2018 0.0750 0.0800 0.0750 0.0800 25,000 -0.01(-5.88%)
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.