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 (%)
Aug 29, 2014 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Aug 28, 2014 0.5400 0.5400 0.5400 0.5400 62,000 +0.03(+5.88%)
Aug 27, 2014 0.5100 0.5100 0.5100 0.5100 3,600 -0.02(-3.77%)
Aug 26, 2014 0.5100 0.5300 0.5100 0.5300 12,800 +0.02(+3.92%)
Aug 25, 2014 0.5200 0.5200 0.5200 0.5100 38,400 +0.00(+0.00%)
Aug 20, 2014 0.5100 400 -0.01(-1.92%)
Aug 19, 2014 0.5200 0.5200 0.5200 0.5200 1,700 -0.01(-1.89%)
Aug 18, 2014 0.5300 0.5300 0.5300 0.5300 3,500 +0.03(+6.00%)
Aug 14, 2014 0.5000 0 -0.01(-1.96%)
Aug 11, 2014 0.5100 200 -0.01(-1.92%)
Aug 08, 2014 0.5100 0.5200 0.5000 0.5200 9,000 +0.00(+0.00%)
Aug 07, 2014 0.5400 0.5400 0.5200 0.5200 9,000 -0.04(-7.14%)
Aug 06, 2014 0.5400 0.5600 0.5100 0.5600 4,636 +0.01(+1.82%)
Aug 05, 2014 0.5800 0.5800 0.5500 0.5500 7,400 -0.01(-1.79%)
Aug 01, 2014 0.5600 0.5600 0.5600 0 -0.03(-5.08%)
Jul 30, 2014 0.5900 0 -0.04(-6.35%)
Jul 28, 2014 0.6300 0 -0.01(-1.56%)
Jul 25, 2014 0.5900 0.6400 0.5900 0.6400 20,781 +0.04(+6.67%)
Jul 24, 2014 0.5800 0.6300 0.5500 0.6000 6,500 -0.02(-3.23%)
Jul 23, 2014 0.6200 0.6300 0.6000 0.6200 45,150 +0.08(+14.81%)
Jul 22, 2014 0.5500 0.5500 0.5300 0.5400 262,912 -0.08(-12.90%)
Jul 21, 2014 0.5900 0.6200 0.5900 0.6200 11,900 +0.07(+12.73%)
Jul 18, 2014 0.5400 0.5600 0.5400 0.5500 2,800 +0.02(+3.77%)
Jul 17, 2014 0.5500 0.5500 0.5300 0.5300 50,000 -0.02(-3.64%)
Jul 16, 2014 0.5500 0.5500 0.5500 0.5500 25,000 -0.02(-3.51%)
Jul 15, 2014 0.5700 0.5700 0.5700 0.5700 5,502 +0.00(+0.00%)
Jul 14, 2014 0.6000 0.6000 0.5700 0.5700 11,910 +0.00(+0.00%)
Jul 10, 2014 0.5700 0.5700 0 +0.03(+5.56%)
Jul 09, 2014 0.5400 0.5400 0.5400 0.5400 40,400 +0.00(+0.00%)
Jul 08, 2014 0.5400 0.5400 0.5300 0.5400 3,300 +0.00(+0.00%)
Jul 07, 2014 0.5400 0.5400 0.5400 0.5400 3,500 +0.01(+1.89%)
Jul 04, 2014 0.5300 0.5300 0.5300 0.5300 1,500 +0.05(+10.42%)
Jul 03, 2014 0.5300 0.5300 0.4800 0.4800 4,500 -0.05(-9.43%)
Jul 02, 2014 0.5200 0.5300 0.5200 0.5300 7,304 +0.01(+1.92%)
Jun 27, 2014 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Jun 26, 2014 0.5200 0.5200 0.5000 0.5000 10,000 -0.03(-5.66%)
Jun 25, 2014 0.5300 0.5300 0.5300 0.5300 14,500 -0.01(-1.85%)
Jun 24, 2014 0.5400 0.5400 0.5400 0.5400 10,000 +0.01(+1.89%)
Jun 23, 2014 0.5300 0.5300 0.5300 0.5300 700 +0.00(+0.00%)
Jun 20, 2014 0.5400 0.5400 0.5300 0.5300 12,308 -0.02(-3.64%)
Jun 19, 2014 0.6000 0.6000 0.5500 0.5500 9,100 -0.03(-5.17%)
Jun 18, 2014 0.6200 0.6200 0.5800 0.5800 3,020 +0.01(+1.75%)
Jun 17, 2014 0.5700 0.5700 0.5600 0.5700 3,508 +0.02(+3.64%)
Jun 13, 2014 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Jun 12, 2014 0.6000 0.6000 0.5800 0.5800 1,988 -0.02(-3.33%)
Jun 11, 2014 0.6300 0.6300 0.5800 0.6000 8,000 -0.01(-1.64%)
Jun 10, 2014 0.6200 0.6300 0.6100 0.6100 4,900 -0.01(-1.61%)
Jun 06, 2014 0.5900 0.6200 0.5900 0.6200 3,500 +0.03(+5.08%)
Jun 03, 2014 0.5900 0.5900 0.5900 0.5900 60 -0.06(-9.23%)
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.