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 (%)
Apr 28, 2017 0.2000 0.2000 0.1850 0.1950 22,000 -0.01(-4.88%)
Apr 27, 2017 0.2000 0.2050 0.1950 0.2050 14,500 +0.01(+7.89%)
Apr 26, 2017 0.1900 0.1900 0.1900 0.1900 8,000 +0.01(+5.56%)
Apr 25, 2017 0.1950 0.2000 0.1800 0.1800 186,900 -0.02(-10.00%)
Apr 24, 2017 0.1950 0.2000 0.1950 0.2000 31,200 -0.00(-2.44%)
Apr 19, 2017 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Apr 18, 2017 0.2150 0.2150 0.2000 0.2100 200,000 +0.00(+0.00%)
Apr 17, 2017 0.2100 0.2100 0.2100 0.2100 1,738 +0.00(+0.00%)
Apr 13, 2017 0.2150 0.2150 0.2100 0.2100 19,200 +0.00(+0.00%)
Apr 12, 2017 0.2150 0.2200 0.2100 0.2100 123,000 -0.01(-2.33%)
Apr 11, 2017 0.2100 0.2150 0.2100 0.2150 20,000 +0.01(+2.38%)
Apr 10, 2017 0.2100 0.2150 0.2100 0.2100 89,000 +0.00(+0.00%)
Apr 07, 2017 0.2200 0.2200 0.2100 0.2100 46,000 -0.02(-6.67%)
Apr 05, 2017 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Apr 04, 2017 0.2250 0.2300 0.2100 0.2100 243,667 -0.02(-6.67%)
Apr 03, 2017 0.2150 0.2250 0.2150 0.2250 112,094 +0.01(+4.65%)
Mar 31, 2017 0.2100 0.2150 0.2100 0.2150 125,500 +0.01(+2.38%)
Mar 30, 2017 0.2100 0.2150 0.2100 0.2100 275,000 +0.00(+0.00%)
Mar 29, 2017 0.2150 0.2150 0.2100 0.2100 65,000 -0.01(-4.55%)
Mar 28, 2017 0.2100 0.2250 0.2100 0.2200 75,000 +0.01(+4.76%)
Mar 27, 2017 0.2200 0.2200 0.2100 0.2100 4,500 +0.00(+0.00%)
Mar 24, 2017 0.2100 0.2100 0.2100 0.2100 25,000 +0.00(+0.00%)
Mar 23, 2017 0.2150 0.2150 0.2100 0.2100 35,000 -0.01(-2.33%)
Mar 22, 2017 0.2200 0.2200 0.2150 0.2150 27,500 -0.01(-2.27%)
Mar 21, 2017 0.2200 0.2200 0.2200 0.2200 29,500 -0.01(-6.38%)
Mar 20, 2017 0.2250 0.2350 0.2100 0.2350 187,200 +0.01(+4.44%)
Mar 17, 2017 0.1950 0.2300 0.1950 0.2250 249,819 +0.01(+4.65%)
Mar 16, 2017 0.2050 0.2150 0.1850 0.2150 266,131 +0.01(+4.88%)
Mar 15, 2017 0.1950 0.2050 0.1900 0.2050 74,500 +0.01(+7.89%)
Mar 14, 2017 0.2050 0.2150 0.1900 0.1900 164,500 -0.03(-13.64%)
Mar 13, 2017 0.2050 0.2200 0.2050 0.2200 270,000 +0.01(+4.76%)
Mar 10, 2017 0.2100 0.2300 0.2050 0.2100 225,800 -0.02(-8.70%)
Mar 09, 2017 0.2300 0.2300 0.2300 0.2300 25,000 +0.02(+9.52%)
Mar 08, 2017 0.2150 0.2150 0.2100 0.2100 23,300 -0.02(-8.70%)
Mar 07, 2017 0.2300 0.2300 0.2300 0.2300 18,500 +0.01(+4.55%)
Mar 06, 2017 0.2200 0.2200 0.2100 0.2200 25,500 +0.02(+7.32%)
Mar 03, 2017 0.2200 0.2200 0.2050 0.2050 96,000 -0.01(-4.65%)
Mar 02, 2017 0.2250 0.2300 0.2150 0.2150 104,265 -0.02(-6.52%)
Mar 01, 2017 0.2350 0.2400 0.2300 0.2300 84,100 -0.00(-2.13%)
Feb 28, 2017 0.2150 0.2350 0.2150 0.2350 81,000 +0.02(+11.90%)
Feb 27, 2017 0.2300 0.2300 0.1950 0.2100 583,000 -0.02(-10.64%)
Feb 24, 2017 0.2350 0.2500 0.2300 0.2350 128,000 -0.02(-6.00%)
Feb 23, 2017 0.2500 0.2500 0.2500 0.2500 33,000 +0.02(+8.70%)
Feb 22, 2017 0.2400 0.2400 0.2300 0.2300 115,942 -0.02(-8.00%)
Feb 21, 2017 0.2600 0.2600 0.2500 0.2500 243,118 +0.00(+0.00%)
Feb 17, 2017 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Feb 16, 2017 0.2600 0.2700 0.2500 0.2700 80,330 +0.00(+0.00%)
Feb 15, 2017 0.2700 0.2700 0.2500 0.2700 449,615 -0.01(-3.57%)
Feb 14, 2017 0.2850 0.2850 0.2700 0.2800 169,250 -0.01(-5.08%)
Feb 13, 2017 0.2850 0.3000 0.2850 0.2950 505,000 +0.01(+3.51%)
Feb 10, 2017 0.2300 0.2950 0.2300 0.2850 1,290,801 +0.03(+14.00%)
Feb 09, 2017 0.2500 0.2500 0.2500 0.2500 47,900 +0.00(+0.00%)
Feb 08, 2017 0.2300 0.2700 0.2300 0.2500 313,000 +0.02(+11.11%)
Feb 07, 2017 0.2000 0.2250 0.2000 0.2250 428,430 +0.02(+12.50%)
Feb 06, 2017 0.2000 0.2000 0.2000 0.2000 500 -0.01(-4.76%)
Feb 03, 2017 0.2100 0.2100 0.2050 0.2100 242,000 +0.00(+0.00%)
Feb 02, 2017 0.2100 0.2100 0.2000 0.2100 100,238 +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.