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 (%)
Sep 29, 2017 0.1250 0.1250 0.1250 0.1250 1,500 -0.01(-3.85%)
Sep 28, 2017 0.1300 0.1300 0.1300 0.1300 50,000 +0.00(+0.00%)
Sep 25, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 22, 2017 0.1300 0.1300 0.1250 0.1300 75,000 +0.00(+0.00%)
Sep 20, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Sep 19, 2017 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
Sep 18, 2017 0.1500 0.1500 0.1400 0.1450 52,000 +0.00(+0.00%)
Sep 15, 2017 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+3.57%)
Sep 13, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Sep 12, 2017 0.1450 0.1500 0.1450 0.1500 36,500 +0.01(+3.45%)
Sep 08, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Sep 06, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 05, 2017 0.1550 0.1550 0.1500 0.1500 160,000 +0.00(+0.00%)
Sep 01, 2017 0.1450 0.1500 0.1400 0.1500 98,500 -0.02(-9.09%)
Aug 31, 2017 0.1500 0.1650 0.1500 0.1650 200,000 +0.02(+13.79%)
Aug 30, 2017 0.1450 0.1450 0.1450 0.1450 17,000 -0.01(-3.33%)
Aug 29, 2017 0.1500 0.1500 0.1500 0.1500 23,000 +0.00(+0.00%)
Aug 28, 2017 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+3.45%)
Aug 25, 2017 0.1450 0.1450 0.1450 0.1450 20,500 +0.00(+0.00%)
Aug 23, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Aug 21, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Aug 18, 2017 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+3.57%)
Aug 17, 2017 0.1400 0.1400 0.1400 0.1400 2,500 -0.01(-6.67%)
Aug 15, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 14, 2017 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.45%)
Aug 11, 2017 0.1450 0.1450 0.1450 0.1450 500 -0.01(-6.45%)
Aug 10, 2017 0.1550 0.1550 0.1550 0.1550 80,000 +0.00(+0.00%)
Aug 09, 2017 0.1500 0.1550 0.1500 0.1550 92,000 -0.01(-3.13%)
Aug 08, 2017 0.1550 0.1600 0.1500 0.1600 31,500 +0.01(+6.67%)
Aug 04, 2017 0.1600 0.1650 0.1450 0.1500 235,500 -0.02(-11.76%)
Aug 03, 2017 0.1500 0.1800 0.1500 0.1700 464,840 +0.03(+17.24%)
Aug 02, 2017 0.1550 0.1550 0.1450 0.1450 20,000 -0.01(-6.45%)
Aug 01, 2017 0.1550 0.1550 0.1550 0.1550 5,000 -0.01(-3.13%)
Jul 31, 2017 0.1550 0.1600 0.1550 0.1600 16,500 +0.00(+0.00%)
Jul 28, 2017 0.1550 0.1600 0.1550 0.1600 27,500 +0.01(+6.67%)
Jul 27, 2017 0.1600 0.1600 0.1500 0.1500 21,700 -0.03(-16.67%)
Jul 25, 2017 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jul 24, 2017 0.1600 0.1650 0.1600 0.1650 24,500 +0.01(+6.45%)
Jul 21, 2017 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+6.90%)
Jul 20, 2017 0.1550 0.1550 0.1450 0.1450 5,000 +0.00(+0.00%)
Jul 19, 2017 0.1500 0.1500 0.1450 0.1450 15,000 -0.01(-3.33%)
Jul 18, 2017 0.1700 0.1700 0.1500 0.1500 7,000 +0.00(+0.00%)
Jul 17, 2017 0.1400 0.1500 0.1400 0.1500 15,700 +0.01(+7.14%)
Jul 14, 2017 0.1400 0.1400 0.1400 0.1400 1,500 -0.00(-3.45%)
Jul 12, 2017 0.1450 0.1450 0.1450 250 +0.00(+3.57%)
Jul 11, 2017 0.1550 0.1550 0.1350 0.1400 197,965 -0.00(-3.45%)
Jul 10, 2017 0.1600 0.1600 0.1350 0.1450 225,500 -0.03(-14.71%)
Jul 05, 2017 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
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.