Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaizen Discovery Inc (OP: CCNCF )

0.1000 UNCHANGED
Last Price Updated: 11:18 AM EST, Dec 13, 2023 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 (%)
Apr 26, 2018 0.0610 0.0610 0.0610 0 +0.00(+2.35%)
Apr 23, 2018 0.0596 0.0596 0.0596 50 +0.00(+5.30%)
Apr 18, 2018 0.0566 0.0566 0.0566 0 +0.01(+15.98%)
Apr 13, 2018 0.0488 0.0488 0.0488 0 -0.01(-11.27%)
Apr 09, 2018 0.0550 0.0550 0.0550 0 -0.02(-22.75%)
Mar 26, 2018 0.0712 0.0712 0.0712 0 -0.01(-12.42%)
Mar 14, 2018 0.0813 0.0813 0.0813 0 +0.03(+46.75%)
Mar 06, 2018 0.0554 0.0554 0.0554 0 +0.00(+4.92%)
Mar 05, 2018 0.0528 0.0528 0.0528 0.0528 3,194 -0.00(-5.21%)
Mar 02, 2018 0.0557 0.0557 0.0557 0.0557 4,790 +0.00(+2.77%)
Mar 01, 2018 0.0542 0.0542 0.0542 0.0542 1,506 -0.02(-24.41%)
Feb 27, 2018 0.0717 0.0717 0.0717 0 -0.00(-0.97%)
Feb 20, 2018 0.0724 0.0724 0.0724 0 -0.00(-2.16%)
Feb 16, 2018 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Feb 13, 2018 0.0740 0.0740 0.0740 0 -0.00(-3.14%)
Feb 08, 2018 0.0764 0.0764 0.0764 0 -0.01(-9.69%)
Feb 07, 2018 0.0846 0.0847 0.0846 0.0846 31,000 -0.00(-4.84%)
Feb 05, 2018 0.0889 0.0889 0.0889 0 -0.00(-0.34%)
Jan 31, 2018 0.0892 0.0892 0.0892 0 -0.00(-1.00%)
Jan 30, 2018 0.0983 0.0983 0.0901 0.0901 72,000 -0.01(-7.59%)
Jan 26, 2018 0.0975 0.0975 0.0975 0 +0.00(+0.21%)
Jan 22, 2018 0.0973 0.0973 0.0973 0 +0.00(+0.00%)
Jan 19, 2018 0.0973 0.0973 0.0973 0.0973 20,000 -0.00(-0.10%)
Jan 18, 2018 0.0974 0.0974 0.0974 0.0974 10,000 +0.01(+8.46%)
Jan 02, 2018 0.0898 0.0898 0.0898 10,000 +0.00(+2.16%)
Dec 19, 2017 0.0879 0.0879 0.0879 0 +0.02(+22.08%)
Dec 14, 2017 0.0720 0.0720 0.0720 0 -0.01(-16.38%)
Nov 16, 2017 0.0861 0.0861 0.0861 0 -0.00(-0.35%)
Nov 13, 2017 0.0864 0.0864 0.0864 0 -0.01(-13.43%)
Nov 10, 2017 0.0958 0.0998 0.0958 0.0998 7,000 +0.01(+12.01%)
Nov 06, 2017 0.0891 0.0891 0.0891 0 -0.01(-6.70%)
Nov 03, 2017 0.0955 0.0955 0.0955 0.0955 4,500 +0.00(+5.18%)
Nov 02, 2017 0.0908 0.0908 0.0908 0.0908 10,000 -0.00(-3.61%)
Nov 01, 2017 0.0942 0.0942 0.0942 0.0942 7,500 +0.00(+0.11%)
Oct 31, 2017 0.0957 0.0957 0.0941 0.0941 3,940 -0.00(-1.88%)
Oct 27, 2017 0.0959 0.0959 0.0959 0 +0.00(+0.31%)
Oct 24, 2017 0.0956 0.0956 0.0956 0 -0.01(-5.81%)
Oct 23, 2017 0.1015 0.1015 0.1015 0.1015 3,000 -0.00(-1.26%)
Oct 20, 2017 0.1028 0.1028 0.1028 0.1028 200 +0.00(+4.79%)
Oct 19, 2017 0.1021 0.1021 0.0981 0.0981 35,000 -0.00(-3.73%)
Oct 02, 2017 0.1019 0.1019 0.1019 0 -0.02(-15.65%)
Sep 18, 2017 0.1208 0.1208 0.1208 0 -0.00(-1.79%)
Sep 15, 2017 0.1230 0.1230 0.1230 0.1230 20,000 +0.00(+2.59%)
Sep 13, 2017 0.1199 0.1199 0.1199 0 -0.01(-4.08%)
Sep 06, 2017 0.1250 0.1250 0.1250 0 +0.00(+1.46%)
Sep 05, 2017 0.1232 0.1232 0.1232 0.1232 50,000 +0.00(+0.00%)
Sep 01, 2017 0.1151 0.1232 0.1151 0.1232 12,000 +0.01(+11.19%)
Aug 30, 2017 0.1108 0.1108 0.1108 0 -0.01(-9.03%)
Aug 29, 2017 0.1218 0.1218 0.1218 0.1218 3,300 +0.00(+3.13%)
Aug 25, 2017 0.1181 0.1181 0.1181 0 -0.00(-1.67%)
Aug 14, 2017 0.1201 0.1201 0.1201 0 +0.00(+4.25%)
Aug 03, 2017 0.1152 0.1152 0.1152 0 -0.01(-5.19%)
Jul 27, 2017 0.1215 0.1215 0.1215 0 -0.02(-16.84%)
Jul 25, 2017 0.1461 0.1461 0.1461 0 +0.04(+37.96%)
Jul 13, 2017 0.1059 0.1059 0.1059 0 -0.02(-16.55%)
Jul 05, 2017 0.1269 0.1269 0.1269 0 +0.01(+9.59%)
Jul 03, 2017 0.1158 0.1158 0.1158 0.1158 0 +0.00(+0.00%)
Jun 28, 2017 0.1158 0.1158 0.1158 0 -0.00(-0.94%)
Jun 26, 2017 0.1169 0.1169 0.1169 0 +0.02(+15.86%)
Jun 12, 2017 0.1009 0.1009 0.1009 0 -0.03(-20.55%)
Jun 08, 2017 0.1270 0.1270 0.1270 0 -0.01(-5.22%)
May 18, 2017 0.1340 0.1340 0.1340 0 -0.00(-0.22%)
May 16, 2017 0.1343 0.1343 0.1343 0 +0.00(+1.74%)
May 08, 2017 0.1320 0.1320 0.1320 0 -0.02(-13.16%)
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.