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 (%)
Jul 31, 2015 0.2500 0.2500 0.2500 450 +0.02(+8.70%)
Jul 30, 2015 0.2200 0.2300 0.2200 0.2300 10,000 +0.03(+12.20%)
Jul 28, 2015 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jul 27, 2015 0.2050 0.2050 0.2050 0.2050 1,500 +0.01(+7.89%)
Jul 24, 2015 0.2150 0.2150 0.1900 0.1900 31,640 -0.02(-9.52%)
Jul 23, 2015 0.2150 0.2150 0.2100 0.2100 8,920 +0.00(+0.00%)
Jul 21, 2015 0.2100 0.2100 0.2100 200 -0.02(-10.64%)
Jul 20, 2015 0.2350 0.2350 0.2350 0.2350 2,500 +0.00(+2.17%)
Jul 17, 2015 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Jul 16, 2015 0.2350 0.2400 0.2300 0.2300 32,800 +0.00(+0.00%)
Jul 14, 2015 0.2300 0.2300 0.2300 200 +0.00(+0.00%)
Jul 13, 2015 0.2300 0.2300 0.2300 0.2300 10,300 -0.00(-2.13%)
Jul 10, 2015 0.2350 0.2350 0.2350 0.2350 53,500 +0.02(+11.90%)
Jul 09, 2015 0.2250 0.2300 0.2100 0.2100 11,000 +0.00(+0.00%)
Jul 08, 2015 0.2350 0.2350 0.2100 0.2100 32,980 -0.03(-12.50%)
Jul 07, 2015 0.2400 0.2400 0.2400 0.2400 7,600 +0.03(+14.29%)
Jul 06, 2015 0.2250 0.2250 0.2100 0.2100 8,400 -0.02(-8.70%)
Jul 03, 2015 0.2300 0.2300 0.2300 0.2300 2,000 +0.01(+4.55%)
Jul 02, 2015 0.2250 0.2250 0.2200 0.2200 4,700 -0.01(-6.38%)
Jun 30, 2015 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
Jun 29, 2015 0.2250 0.2350 0.2000 0.2000 8,690 -0.02(-11.11%)
Jun 26, 2015 0.2300 0.2300 0.2250 0.2250 2,000 +0.00(+0.00%)
Jun 25, 2015 0.2350 0.2350 0.2250 0.2250 6,500 -0.01(-2.17%)
Jun 24, 2015 0.2400 0.2400 0.2000 0.2300 68,500 -0.01(-4.17%)
Jun 23, 2015 0.2500 0.2500 0.2300 0.2400 32,500 +0.00(+0.00%)
Jun 22, 2015 0.2400 0.2400 0.2400 0.2400 7,000 +0.00(+0.00%)
Jun 19, 2015 0.2450 0.2450 0.2300 0.2400 51,000 +0.00(+0.00%)
Jun 18, 2015 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Jun 17, 2015 0.2400 0.2500 0.2400 0.2400 13,220 +0.00(+0.00%)
Jun 16, 2015 0.2400 0.2400 0.2400 0.2400 16,000 +0.00(+0.00%)
Jun 15, 2015 0.2500 0.2500 0.2300 0.2400 18,808 -0.01(-4.00%)
Jun 12, 2015 0.2600 0.2600 0.2500 0.2500 15,400 +0.02(+8.70%)
Jun 10, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 09, 2015 0.2500 0.2550 0.2300 0.2300 63,470 -0.02(-8.00%)
Jun 08, 2015 0.2600 0.2600 0.2500 0.2500 17,900 -0.01(-3.85%)
Jun 05, 2015 0.2600 0.2600 0.2600 0.2600 2,000 +0.01(+4.00%)
Jun 04, 2015 0.2600 0.2600 0.2500 0.2500 47,600 -0.01(-3.85%)
Jun 03, 2015 0.2600 0.2600 0.2600 0.2600 4,780 +0.00(+0.00%)
Jun 01, 2015 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
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%)
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.