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, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 30, 2018 0.1050 0.1050 0.0800 0.0800 251,000 -0.02(-23.81%)
Jul 27, 2018 0.0900 0.1050 0.0900 0.1050 167,998 +0.01(+16.67%)
Jul 26, 2018 0.0950 0.0950 0.0900 0.0900 80,000 -0.01(-5.26%)
Jul 25, 2018 0.0900 0.0950 0.0900 0.0950 31,000 +0.01(+11.76%)
Jul 23, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 20, 2018 0.0700 0.0850 0.0700 0.0850 45,500 +0.01(+13.33%)
Jul 16, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jul 13, 2018 0.0800 0.0850 0.0750 0.0850 151,000 +0.01(+13.33%)
Jul 12, 2018 0.0800 0.0800 0.0700 0.0750 58,000 -0.01(-11.76%)
Jul 11, 2018 0.0800 0.0850 0.0700 0.0850 81,000 +0.01(+6.25%)
Jul 10, 2018 0.0750 0.0800 0.0750 0.0800 97,000 +0.01(+6.67%)
Jul 09, 2018 0.0600 0.0900 0.0600 0.0750 555,000 +0.02(+36.36%)
Jul 06, 2018 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
Jul 05, 2018 0.0550 0.0600 0.0550 0.0600 97,700 +0.00(+9.09%)
Jul 04, 2018 0.0550 0.0550 0.0550 0.0550 73,000 +0.00(+0.00%)
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%)
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.