Skip to main content
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, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 28, 2020 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Apr 20, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 16, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 13, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 08, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Apr 03, 2020 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Apr 01, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 26, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 18, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 17, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+25.00%)
Mar 12, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 11, 2020 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Mar 10, 2020 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Mar 09, 2020 0.0450 0.0450 0.0450 0.0450 201,000 -0.01(-18.18%)
Mar 06, 2020 0.0550 0.0550 0.0550 900 +0.00(+0.00%)
Mar 05, 2020 0.0500 0.0550 0.0500 0.0550 24,000 +0.00(+0.00%)
Feb 28, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 26, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 25, 2020 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Feb 24, 2020 0.0650 0.0650 0.0650 0.0650 26,000 -0.01(-7.14%)
Feb 21, 2020 0.0600 0.0700 0.0600 0.0700 86,000 +0.01(+7.69%)
Feb 20, 2020 0.0600 0.0650 0.0600 0.0650 5,000 +0.01(+18.18%)
Feb 19, 2020 0.0600 0.0600 0.0550 0.0550 89,200 +0.00(+0.00%)
Feb 18, 2020 0.0550 0.0550 0.0550 0.0550 33,000 -0.00(-8.33%)
Feb 14, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 07, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 04, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 03, 2020 0.0600 0.0600 0.0600 0.0600 195,000 -0.01(-7.69%)
Jan 28, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 27, 2020 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Jan 24, 2020 0.0650 0.0750 0.0650 0.0750 217,000 +0.01(+15.38%)
Jan 23, 2020 0.0650 0.0650 0.0650 0.0650 16,000 +0.01(+8.33%)
Jan 21, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 17, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 16, 2020 0.0500 0.0600 0.0500 0.0600 586,800 +0.01(+20.00%)
Jan 15, 2020 0.0500 0.0500 0.0500 0.0500 13,000 +0.01(+11.11%)
Jan 14, 2020 0.0450 0.0450 0.0450 0.0450 29,000 +0.00(+0.00%)
Jan 13, 2020 0.0400 0.0500 0.0400 0.0450 206,000 +0.00(+0.00%)
Jan 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 08, 2020 0.0400 0.0450 0.0400 0.0450 101,000 +0.00(+12.50%)
Jan 03, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 31, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 30, 2019 0.0400 0.0400 0.0300 0.0350 170,000 +0.00(+0.00%)
Dec 27, 2019 0.0350 0.0350 0.0300 0.0350 402,598 +0.00(+0.00%)
Dec 24, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 20, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 19, 2019 0.0300 0.0350 0.0300 0.0350 76,500 +0.01(+16.67%)
Dec 18, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Dec 17, 2019 0.0300 0.0300 0.0300 0.0300 315,000 +0.00(+0.00%)
Dec 16, 2019 0.0300 0.0300 0.0300 0.0300 421,600 +0.00(+0.00%)
Dec 13, 2019 0.0300 0.0350 0.0250 0.0300 499,000 +0.00(+0.00%)
Dec 12, 2019 0.0300 0.0300 0.0300 0.0300 244,750 -0.01(-14.29%)
Dec 11, 2019 0.0300 0.0350 0.0300 0.0350 94,200 +0.01(+16.67%)
Dec 10, 2019 0.0300 0.0300 0.0300 0.0300 102,750 +0.00(+0.00%)
Dec 09, 2019 0.0300 0.0300 0.0300 0.0300 375,250 +0.00(+0.00%)
Dec 06, 2019 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+20.00%)
Dec 05, 2019 0.0300 0.0300 0.0250 0.0250 376,500 -0.01(-28.57%)
Dec 04, 2019 0.0300 0.0350 0.0300 0.0350 337,000 +0.01(+16.67%)
Dec 03, 2019 0.0300 0.0300 0.0300 0.0300 244,500 +0.00(+0.00%)
Dec 02, 2019 0.0300 0.0300 0.0300 0.0300 148,000 +0.00(+0.00%)
Nov 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 27, 2019 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Nov 25, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 22, 2019 0.0350 0.0350 0.0350 244 +0.00(+0.00%)
Nov 20, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 19, 2019 0.0350 0.0350 0.0350 0.0350 16,000 +0.01(+40.00%)
Nov 18, 2019 0.0300 0.0300 0.0250 0.0250 332,000 -0.01(-28.57%)
Nov 14, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 06, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 05, 2019 0.0300 0.0300 0.0300 0.0300 26,000 +0.00(+0.00%)
Nov 01, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 31, 2019 0.0300 0.0300 0.0300 0.0300 4,500 -0.01(-14.29%)
Oct 25, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 24, 2019 0.0300 0.0300 0.0300 0.0300 63,000 -0.01(-14.29%)
Oct 22, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 21, 2019 0.0350 0.0400 0.0350 0.0400 78,000 +0.00(+14.29%)
Oct 18, 2019 0.0350 0.0350 0.0350 0.0350 24,500 +0.00(+0.00%)
Oct 17, 2019 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Oct 16, 2019 0.0400 0.0400 0.0350 0.0350 82,299 -0.00(-12.50%)
Oct 15, 2019 0.0400 0.0400 0.0400 0.0400 101,540 +0.00(+0.00%)
Oct 10, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 08, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 07, 2019 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Oct 03, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 01, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 27, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 25, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 24, 2019 0.0500 0.0500 0.0500 0.0500 10,200 +0.01(+11.11%)
Sep 23, 2019 0.0450 0.0450 0.0450 0.0450 118,000 -0.01(-10.00%)
Sep 20, 2019 0.0450 0.0500 0.0450 0.0500 63,100 +0.01(+25.00%)
Sep 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 17, 2019 0.0450 0.0450 0.0400 0.0400 135,000 -0.00(-11.11%)
Sep 16, 2019 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Sep 09, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 06, 2019 0.0450 0.0450 0.0450 0.0450 6,000 -0.01(-10.00%)
Sep 04, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 03, 2019 0.0450 0.0450 0.0450 0.0450 12,500 -0.01(-18.18%)
Aug 30, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Aug 29, 2019 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Aug 28, 2019 0.0500 0.0500 0.0500 0.0500 18,000 +0.01(+11.11%)
Aug 23, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 21, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 19, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 16, 2019 0.0550 0.0550 0.0500 0.0500 18,800 +0.00(+0.00%)
Aug 13, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 12, 2019 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Aug 09, 2019 0.0650 0.0650 0.0500 0.0500 114,000 -0.01(-23.08%)
Aug 08, 2019 0.0650 0.0650 0.0650 0.0650 35,000 +0.01(+8.33%)
Aug 07, 2019 0.0600 0.0600 0.0600 0.0600 40,000 -0.01(-14.29%)
Aug 06, 2019 0.0700 0.0700 0.0700 0.0700 55,000 +0.00(+0.00%)
Aug 02, 2019 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Jul 31, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 30, 2019 0.0550 0.0550 0.0550 0.0550 4,000 -0.01(-15.38%)
Jul 26, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 25, 2019 0.0650 0.0650 0.0550 0.0600 41,000 +0.00(+0.00%)
Jul 22, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 19, 2019 0.0500 0.0500 0.0500 0.0500 100,000 -0.01(-16.67%)
Jul 17, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 15, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 10, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 08, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 05, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jul 03, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 02, 2019 0.0550 0.0550 0.0550 600 +0.00(+0.00%)
Jun 28, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 25, 2019 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Jun 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 19, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Jun 17, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 14, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jun 12, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 11, 2019 0.0500 0.0500 0.0500 0.0500 59,000 +0.00(+0.00%)
Jun 10, 2019 0.0500 0.0500 0.0500 0.0500 154,500 +0.00(+0.00%)
Jun 06, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 03, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 30, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 29, 2019 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
May 24, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 16, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 15, 2019 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
May 14, 2019 0.0550 0.0550 0.0550 0.0550 1,200 +0.00(+0.00%)
May 13, 2019 0.0550 0.0550 0.0500 0.0550 199,000 +0.00(+0.00%)
May 07, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 06, 2019 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
May 03, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +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.