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 27, 2018 0.0750 0.0750 0.0750 240 +0.00(+0.00%)
Apr 26, 2018 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
Apr 25, 2018 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Apr 23, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 19, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 18, 2018 0.0700 0.0700 0.0700 0.0700 52,000 +0.01(+7.69%)
Apr 17, 2018 0.0650 0.0650 0.0650 0.0650 61,000 +0.01(+8.33%)
Apr 13, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 12, 2018 0.0650 0.0650 0.0650 0.0650 268,333 -0.01(-7.14%)
Apr 11, 2018 0.0750 0.0750 0.0700 0.0700 122,000 -0.00(-6.67%)
Apr 10, 2018 0.0750 0.0750 0.0750 0.0750 60,000 -0.01(-6.25%)
Apr 09, 2018 0.0750 0.0800 0.0750 0.0800 35,060 -0.01(-5.88%)
Apr 06, 2018 0.0900 0.0900 0.0700 0.0850 76,000 -0.00(-5.56%)
Apr 05, 2018 0.0750 0.0900 0.0750 0.0900 122,000 +0.01(+20.00%)
Apr 04, 2018 0.0800 0.0800 0.0700 0.0750 32,000 -0.01(-6.25%)
Apr 03, 2018 0.0750 0.0800 0.0750 0.0800 25,000 -0.01(-5.88%)
Apr 02, 2018 0.0750 0.0850 0.0750 0.0850 40,000 -0.00(-5.56%)
Mar 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 28, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Mar 27, 2018 0.0800 0.0900 0.0800 0.0900 25,000 +0.00(+0.00%)
Mar 26, 2018 0.0900 0.0900 0.0900 0.0900 14,000 +0.00(+0.00%)
Mar 23, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Mar 22, 2018 0.0900 0.0900 0.0800 0.0850 25,000 +0.00(+0.00%)
Mar 21, 2018 0.0900 0.0900 0.0800 0.0850 20,000 -0.00(-5.56%)
Mar 20, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Mar 19, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Mar 15, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 14, 2018 0.0950 0.0950 0.0700 0.0800 124,000 -0.01(-15.79%)
Mar 13, 2018 0.0950 0.0950 0.0950 0.0950 14,500 -0.01(-5.00%)
Mar 09, 2018 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Mar 08, 2018 0.0850 0.0850 0.0800 0.0800 32,000 -0.01(-5.88%)
Mar 07, 2018 0.0850 0.0850 0.0850 0.0850 22,000 +0.00(+0.00%)
Mar 06, 2018 0.0750 0.0850 0.0650 0.0850 8,780,500 +0.01(+13.33%)
Mar 05, 2018 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Mar 01, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 28, 2018 0.0750 0.0750 0.0750 0.0750 14,900 -0.01(-11.76%)
Feb 27, 2018 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
Feb 26, 2018 0.0850 0.0850 0.0800 0.0800 39,000 -0.01(-5.88%)
Feb 21, 2018 0.0850 0.0850 0.0850 400 +0.00(+0.00%)
Feb 20, 2018 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Feb 16, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 13, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 08, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 07, 2018 0.1050 0.1050 0.0850 0.0850 185,500 -0.01(-15.00%)
Feb 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 02, 2018 0.1000 0.1000 0.1000 0.1000 563,300 +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.