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 29, 2016 0.2700 0.2800 0.2450 0.2700 467,651 +0.03(+12.50%)
Apr 28, 2016 0.2500 0.2700 0.2250 0.2400 540,500 +0.03(+14.29%)
Apr 27, 2016 0.1800 0.2400 0.1800 0.2100 68,625 +0.04(+23.53%)
Apr 26, 2016 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Apr 25, 2016 0.1650 0.1650 0.1650 0.1650 220,700 +0.00(+0.00%)
Apr 22, 2016 0.1600 0.1850 0.1600 0.1650 243,200 -0.02(-10.81%)
Apr 21, 2016 0.1900 0.1900 0.1800 0.1850 40,500 +0.02(+15.62%)
Apr 20, 2016 0.1300 0.1600 0.1250 0.1600 155,000 +0.04(+28.00%)
Apr 19, 2016 0.1250 0.1300 0.1250 0.1250 165,800 +0.01(+4.17%)
Apr 18, 2016 0.1200 0.1350 0.1200 0.1200 91,424 +0.00(+0.00%)
Apr 15, 2016 0.1250 0.1250 0.1200 0.1200 63,400 -0.01(-4.00%)
Apr 14, 2016 0.1050 0.1250 0.1050 0.1250 57,600 +0.02(+19.05%)
Apr 13, 2016 0.1100 0.1200 0.1050 0.1050 25,800 -0.01(-8.70%)
Apr 12, 2016 0.1200 0.1200 0.1150 0.1150 25,000 +0.00(+0.00%)
Apr 11, 2016 0.1300 0.1300 0.1150 0.1150 121,500 +0.00(+0.00%)
Apr 08, 2016 0.1000 0.1200 0.0950 0.1150 817,825 +0.02(+21.05%)
Apr 07, 2016 0.0950 0.0950 0.0950 0.0950 60,000 +0.00(+0.00%)
Apr 05, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 04, 2016 0.0900 0.0950 0.0900 0.0950 8,053 +0.01(+5.56%)
Apr 01, 2016 0.0900 0.0900 0.0900 0.0900 32,000 -0.01(-5.26%)
Mar 31, 2016 0.1000 0.1000 0.0900 0.0950 217,000 -0.01(-9.52%)
Mar 30, 2016 0.1000 0.1000 0.1000 0.1050 128,000 +0.00(+0.00%)
Mar 29, 2016 0.1000 0.1050 0.1000 0.1050 55,800 +0.00(+5.00%)
Mar 28, 2016 0.1000 0.1000 0.1000 0.1000 44,800 +0.00(+0.00%)
Mar 24, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 23, 2016 0.1000 0.1000 0.0950 0.1000 15,000 -0.00(-4.76%)
Mar 22, 2016 0.1000 0.1050 0.0950 0.1050 50,000 +0.00(+0.00%)
Mar 21, 2016 0.1000 0.1050 0.1000 0.1050 19,650 +0.00(+5.00%)
Mar 18, 2016 0.1100 0.1100 0.1000 0.1000 29,000 -0.01(-9.09%)
Mar 17, 2016 0.1100 0.1100 0.1100 0.1100 8,000 +0.01(+4.76%)
Mar 16, 2016 0.1100 0.1100 0.1000 0.1050 54,900 +0.00(+5.00%)
Mar 15, 2016 0.1000 0.1000 0.1000 0.1000 24,000 -0.00(-4.76%)
Mar 14, 2016 0.1100 0.1100 0.1050 0.1050 3,100 +0.00(+5.00%)
Mar 11, 2016 0.1200 0.1200 0.1000 0.1000 63,500 -0.03(-23.08%)
Mar 10, 2016 0.1050 0.1300 0.1000 0.1300 73,052 +0.03(+23.81%)
Mar 09, 2016 0.1050 0.1100 0.1000 0.1050 48,000 +0.00(+0.00%)
Mar 08, 2016 0.1150 0.1150 0.1050 0.1050 119,800 -0.03(-19.23%)
Mar 07, 2016 0.1150 0.1300 0.1150 0.1300 6,210 -0.01(-7.14%)
Mar 04, 2016 0.1050 0.1150 0.1400 18,509 +0.04(+33.33%)
Mar 03, 2016 0.1400 0.1400 0.1050 0.1050 33,500 +0.00(+5.00%)
Mar 02, 2016 0.1300 0.1400 0.1000 0.1000 59,000 -0.03(-23.08%)
Mar 01, 2016 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
Feb 26, 2016 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
Feb 25, 2016 0.1150 0.1200 0.1150 0.1150 10,500 +0.01(+4.55%)
Feb 24, 2016 0.1150 0.1150 0.1100 0.1100 17,000 +0.00(+0.00%)
Feb 19, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 18, 2016 0.1250 0.1250 0.1000 0.1100 56,400 -0.01(-8.33%)
Feb 17, 2016 0.1200 0.1200 0.1200 0.1200 31,200 +0.00(+0.00%)
Feb 16, 2016 0.1200 0.1200 0.1200 0.1200 102,000 +0.02(+20.00%)
Feb 12, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 10, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Feb 09, 2016 0.1000 0.1000 0.1000 0.1000 2,500 -0.01(-9.09%)
Feb 08, 2016 0.1000 0.1100 0.1000 0.1100 9,520 +0.01(+10.00%)
Feb 04, 2016 0.1000 0.1000 0.1000 10 +0.01(+5.26%)
Feb 03, 2016 0.0900 0.0950 0.0900 0.0950 64,500 +0.01(+5.56%)
Feb 02, 2016 0.0900 0.0900 0.0900 0.0900 30,840 +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.