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 31, 2016 0.2600 0.2700 0.2450 0.2450 66,200 -0.01(-2.00%)
Aug 30, 2016 0.2700 0.2700 0.2500 0.2500 138,000 -0.01(-3.85%)
Aug 29, 2016 0.2600 0.2600 0.2600 0.2600 35,000 +0.02(+8.33%)
Aug 26, 2016 0.2550 0.2700 0.2400 0.2400 34,200 -0.02(-5.88%)
Aug 25, 2016 0.2500 0.2550 0.2350 0.2550 14,500 +0.01(+2.00%)
Aug 24, 2016 0.2550 0.2550 0.2350 0.2500 65,000 -0.01(-3.85%)
Aug 23, 2016 0.2600 0.2700 0.2550 0.2600 30,000 +0.00(+0.00%)
Aug 22, 2016 0.2650 0.2800 0.2600 0.2600 41,600 +0.00(+0.00%)
Aug 19, 2016 0.2750 0.2750 0.2600 0.2600 10,577 -0.01(-3.70%)
Aug 18, 2016 0.2800 0.2800 0.2700 0.2700 35,000 -0.01(-3.57%)
Aug 17, 2016 0.2950 0.2950 0.2800 0.2800 26,250 -0.01(-5.08%)
Aug 16, 2016 0.2950 0.2950 0.2950 0.2950 3,000 +0.01(+3.51%)
Aug 15, 2016 0.2900 0.2900 0.2800 0.2850 19,000 +0.00(+0.00%)
Aug 12, 2016 0.2750 0.2900 0.2750 0.2850 66,800 +0.01(+5.56%)
Aug 11, 2016 0.2900 0.2900 0.2600 0.2700 122,215 -0.02(-6.90%)
Aug 10, 2016 0.3100 0.3100 0.2900 0.2900 54,540 -0.02(-4.92%)
Aug 09, 2016 0.2900 0.3100 0.2750 0.3050 348,682 +0.03(+12.96%)
Aug 08, 2016 0.2800 0.2800 0.2700 0.2700 32,050 -0.02(-6.90%)
Aug 05, 2016 0.2900 0.2900 0.2900 0.2900 6,000 +0.01(+1.75%)
Aug 04, 2016 0.2550 0.2850 0.2550 0.2850 285,000 +0.04(+16.33%)
Aug 03, 2016 0.2350 0.2450 0.2350 0.2450 211,840 +0.02(+11.36%)
Aug 02, 2016 0.2150 0.2300 0.2100 0.2200 37,000 -0.02(-8.33%)
Jul 29, 2016 0.2400 0.2400 0.2400 0 +0.04(+17.07%)
Jul 28, 2016 0.2100 0.2150 0.2050 0.2050 8,000 -0.03(-12.77%)
Jul 27, 2016 0.2350 0.2350 0.2350 0.2350 5,000 +0.03(+14.63%)
Jul 26, 2016 0.2100 0.2100 0.2000 0.2050 121,500 -0.01(-4.65%)
Jul 25, 2016 0.2100 0.2150 0.2100 0.2150 38,400 +0.01(+2.38%)
Jul 22, 2016 0.2100 0.2300 0.2100 0.2100 12,000 +0.01(+2.44%)
Jul 21, 2016 0.2100 0.2150 0.2050 0.2050 103,000 -0.03(-10.87%)
Jul 20, 2016 0.2050 0.2350 0.2050 0.2300 31,500 +0.02(+9.52%)
Jul 19, 2016 0.2100 0.2100 0.2000 0.2100 108,865 +0.00(+0.00%)
Jul 18, 2016 0.2350 0.2350 0.2000 0.2100 217,000 -0.02(-8.70%)
Jul 15, 2016 0.2300 0.2300 0.2300 0.2300 15,000 -0.01(-6.12%)
Jul 14, 2016 0.2300 0.2450 0.2300 0.2450 4,500 +0.01(+6.52%)
Jul 12, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 11, 2016 0.2150 0.2350 0.2150 0.2300 79,000 -0.02(-8.00%)
Jul 07, 2016 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Jul 05, 2016 0.2300 0.2550 0.2300 0.2300 141,795 +0.02(+6.98%)
Jul 04, 2016 0.2000 0.2150 0.2000 0.2150 21,000 +0.02(+10.26%)
Jun 30, 2016 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jun 29, 2016 0.2100 0.2100 0.2000 0.2000 278,500 +0.00(+0.00%)
Jun 28, 2016 0.2000 0.2000 0.2000 0.2000 75,000 +0.00(+0.00%)
Jun 27, 2016 0.2300 0.2300 0.2000 0.2000 239,500 +0.00(+0.00%)
Jun 24, 2016 0.2000 0.2300 0.2000 0.2000 120,000 -0.01(-6.98%)
Jun 23, 2016 0.2000 0.2250 0.1950 0.2150 170,500 +0.02(+10.26%)
Jun 22, 2016 0.2000 0.2000 0.1950 0.1950 19,000 -0.01(-2.50%)
Jun 21, 2016 0.1950 0.2000 0.1900 0.2000 12,000 +0.01(+5.26%)
Jun 20, 2016 0.2050 0.2050 0.1900 0.1900 9,950 -0.04(-15.56%)
Jun 17, 2016 0.2050 0.2250 0.2050 0.2250 15,500 +0.03(+15.38%)
Jun 16, 2016 0.2000 0.2050 0.1950 0.1950 56,950 -0.01(-7.14%)
Jun 15, 2016 0.2100 0.2250 0.2100 0.2100 47,845 -0.02(-6.67%)
Jun 13, 2016 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jun 10, 2016 0.2200 0.2250 0.2100 0.2250 22,701 -0.01(-2.17%)
Jun 09, 2016 0.2200 0.2300 0.2050 0.2300 47,800 +0.00(+0.00%)
Jun 08, 2016 0.2250 0.2300 0.2100 0.2300 122,000 +0.01(+2.22%)
Jun 07, 2016 0.2150 0.2250 0.2150 0.2250 7,500 +0.02(+7.14%)
Jun 06, 2016 0.2100 0.2100 0.2100 0.2100 5,000 -0.02(-6.67%)
Jun 03, 2016 0.2200 0.2300 0.2000 0.2250 30,000 +0.02(+12.50%)
Jun 02, 2016 0.1950 0.2200 0.1950 0.2000 7,000 -0.01(-4.76%)
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.