Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaizen Discovery Inc (TSV: KZD )

N/A 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 (%)
Oct 31, 2014 0.3600 0.4000 0.3600 0.3600 27,300 +0.00(+0.00%)
Oct 30, 2014 0.3600 0.3600 0.3600 0.3600 7,000 +0.00(+0.00%)
Oct 29, 2014 0.3650 0.3650 0.3600 0.3600 2,100 +0.00(+0.00%)
Oct 28, 2014 0.3600 0.3600 0.3600 0.3600 2,503 +0.00(+0.00%)
Oct 27, 2014 0.4100 0.4100 0.3600 0.3600 25,514 -0.05(-12.20%)
Oct 24, 2014 0.3500 0.4100 0.3500 0.4100 34,040 +0.07(+22.39%)
Oct 23, 2014 0.3400 0.3400 0.3350 0.3350 44,670 +0.00(+0.00%)
Oct 21, 2014 0.3350 0.3350 0.3350 460 +0.00(+0.00%)
Oct 20, 2014 0.3550 0.3550 0.3350 0.3350 46,004 -0.07(-16.25%)
Oct 17, 2014 0.3800 0.4000 0.3800 0.4000 24,500 +0.02(+5.26%)
Oct 16, 2014 0.3200 0.3800 0.3200 0.3800 65,000 +0.08(+26.67%)
Oct 15, 2014 0.3150 0.3150 0.3150 0.3000 6,490 -0.02(-4.76%)
Oct 14, 2014 0.3350 0.3400 0.3150 0.3150 28,600 -0.04(-12.50%)
Oct 10, 2014 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Oct 09, 2014 0.3050 0.3500 0.3050 0.3500 11,000 +0.05(+16.67%)
Oct 08, 2014 0.3300 0.3300 0.3000 0.3000 60,500 -0.03(-9.09%)
Oct 07, 2014 0.3650 0.3650 0.3300 0.3300 38,400 -0.03(-8.33%)
Oct 06, 2014 0.4000 0.4000 0.3600 0.3600 16,768 -0.04(-10.00%)
Oct 03, 2014 0.4100 0.4100 0.4000 0.4000 7,326 +0.04(+11.11%)
Oct 02, 2014 0.4050 0.4050 0.3600 0.3600 47,500 -0.06(-14.29%)
Oct 01, 2014 0.4450 0.4500 0.4200 0.4200 9,106 -0.02(-4.55%)
Sep 30, 2014 0.4100 0.4400 0.4000 0.4400 61,000 +0.02(+4.76%)
Sep 29, 2014 0.4300 0.4300 0.3750 0.4200 35,000 -0.01(-2.33%)
Sep 25, 2014 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Sep 24, 2014 0.4600 0.4750 0.4500 0.4500 7,000 -0.01(-2.17%)
Sep 19, 2014 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Sep 18, 2014 0.4900 0.4900 0.4500 0.4500 6,000 -0.01(-2.17%)
Sep 17, 2014 0.5400 0.5400 0.4600 0.4600 44,250 -0.08(-14.81%)
Sep 16, 2014 0.5400 0.5400 0.5400 0.5400 2,240 +0.00(+0.00%)
Sep 15, 2014 0.5300 0.5400 0.5300 0.5400 2,700 +0.01(+1.89%)
Sep 12, 2014 0.5100 0.5300 0.5100 0.5300 8,708 +0.04(+8.16%)
Sep 11, 2014 0.5100 0.5100 0.4900 0.4900 52,360 -0.04(-7.55%)
Sep 08, 2014 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Sep 05, 2014 0.5200 0.5200 0.5200 0.5200 50,000 +0.01(+1.96%)
Sep 04, 2014 0.5300 0.5300 0.5100 0.5100 100,400 -0.03(-5.56%)
Sep 03, 2014 0.5400 0.5400 0.5400 0.5400 16,400 +0.00(+0.00%)
Sep 02, 2014 0.5400 0.5400 0.5400 0.5400 16,520 +0.00(+0.00%)
Aug 29, 2014 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Aug 28, 2014 0.5400 0.5400 0.5400 0.5400 62,000 +0.03(+5.88%)
Aug 27, 2014 0.5100 0.5100 0.5100 0.5100 3,600 -0.02(-3.77%)
Aug 26, 2014 0.5100 0.5300 0.5100 0.5300 12,800 +0.02(+3.92%)
Aug 25, 2014 0.5200 0.5200 0.5200 0.5100 38,400 +0.00(+0.00%)
Aug 20, 2014 0.5100 400 -0.01(-1.92%)
Aug 19, 2014 0.5200 0.5200 0.5200 0.5200 1,700 -0.01(-1.89%)
Aug 18, 2014 0.5300 0.5300 0.5300 0.5300 3,500 +0.03(+6.00%)
Aug 14, 2014 0.5000 0 -0.01(-1.96%)
Aug 11, 2014 0.5100 200 -0.01(-1.92%)
Aug 08, 2014 0.5100 0.5200 0.5000 0.5200 9,000 +0.00(+0.00%)
Aug 07, 2014 0.5400 0.5400 0.5200 0.5200 9,000 -0.04(-7.14%)
Aug 06, 2014 0.5400 0.5600 0.5100 0.5600 4,636 +0.01(+1.82%)
Aug 05, 2014 0.5800 0.5800 0.5500 0.5500 7,400 -0.01(-1.79%)
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.