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 (%)
Sep 30, 2020 0.0450 0.0450 0.0450 0.0450 62,400 +0.00(+0.00%)
Sep 29, 2020 0.0400 0.0450 0.0400 0.0450 36,000 +0.00(+12.50%)
Sep 28, 2020 0.0400 0.0400 0.0400 0.0400 33,000 +0.00(+0.00%)
Sep 25, 2020 0.0400 0.0400 0.0400 400 +0.00(+0.00%)
Sep 24, 2020 0.0400 0.0400 0.0400 700 +0.00(+0.00%)
Sep 23, 2020 0.0400 0.0400 0.0400 0.0400 550,000 +0.00(+0.00%)
Sep 18, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 17, 2020 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Sep 16, 2020 0.0400 0.0400 0.0400 0.0400 53,000 +0.00(+0.00%)
Sep 11, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 31, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 28, 2020 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Aug 27, 2020 0.0400 0.0400 0.0400 0.0400 191,001 +0.00(+0.00%)
Aug 26, 2020 0.0400 0.0400 0.0400 0.0400 63,800 -0.00(-11.11%)
Aug 21, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 18, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 17, 2020 0.0500 0.0500 0.0500 0.0500 12,000 +0.01(+11.11%)
Aug 14, 2020 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Aug 13, 2020 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Aug 12, 2020 0.0450 0.0450 0.0450 0.0450 137,000 -0.01(-10.00%)
Aug 11, 2020 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Aug 06, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 05, 2020 0.0500 0.0550 0.0500 0.0550 158,000 +0.00(+10.00%)
Aug 04, 2020 0.0500 0.0500 0.0500 0.0500 40,000 +0.01(+11.11%)
Jul 31, 2020 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Jul 29, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 28, 2020 0.0550 0.0550 0.0500 0.0550 92,000 +0.00(+0.00%)
Jul 27, 2020 0.0550 0.0550 0.0500 0.0550 215,000 +0.00(+10.00%)
Jul 24, 2020 0.0500 0.0500 0.0500 0.0500 40,500 +0.00(+0.00%)
Jul 23, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jul 22, 2020 0.0500 0.0500 0.0500 0.0500 33,000 +0.00(+0.00%)
Jul 20, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 17, 2020 0.0500 0.0500 0.0500 0.0500 2,300 +0.00(+0.00%)
Jul 16, 2020 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+11.11%)
Jul 14, 2020 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Jul 13, 2020 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Jul 10, 2020 0.0550 0.0550 0.0500 0.0500 90,000 -0.00(-9.09%)
Jul 09, 2020 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Jul 08, 2020 0.0450 0.0550 0.0450 0.0550 379,000 +0.00(+0.00%)
Jul 07, 2020 0.0550 0.0550 0.0450 0.0550 171,000 -0.00(-8.33%)
Jul 06, 2020 0.0550 0.0600 0.0500 0.0600 151,000 +0.00(+9.09%)
Jul 03, 2020 0.0500 0.0550 0.0450 0.0550 412,500 +0.00(+10.00%)
Jul 02, 2020 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+11.11%)
Jun 29, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 26, 2020 0.0450 0.0450 0.0450 0.0450 5,050 +0.00(+0.00%)
Jun 25, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Jun 23, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 22, 2020 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Jun 17, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 15, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 11, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 05, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 01, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 29, 2020 0.0450 0.0450 0.0450 0.0450 56,000 +0.00(+0.00%)
May 28, 2020 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
May 26, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 22, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 20, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 19, 2020 0.0400 0.0500 0.0400 0.0500 8,100 +0.01(+11.11%)
May 14, 2020 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
May 13, 2020 0.0500 0.0550 0.0350 0.0350 201,000 -0.01(-22.22%)
May 12, 2020 0.0450 0.0450 0.0450 0.0450 132,000 -0.01(-18.18%)
May 11, 2020 0.0500 0.0550 0.0500 0.0550 39,500 +0.00(+0.00%)
May 08, 2020 0.0550 0.0550 0.0550 125 +0.00(+0.00%)
May 06, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 05, 2020 0.0550 0.0550 0.0550 0.0550 4,000 +0.01(+22.22%)
May 04, 2020 0.0500 0.0500 0.0450 0.0450 50,000 -0.01(-18.18%)
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%)
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.