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 (%)
Feb 07, 2024 0.0850 0 -0.00(-5.56%)
Feb 06, 2024 0.0900 0.0900 0.0900 0.0900 45,500 -0.04(-30.77%)
Feb 01, 2024 0.1300 0 +0.04(+36.84%)
Jan 26, 2024 0.0950 0 +0.01(+5.56%)
Jan 22, 2024 0.0900 0 +0.00(+5.88%)
Jan 15, 2024 0.0850 0 +0.01(+6.25%)
Jan 12, 2024 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Jan 11, 2024 0.0950 0.0950 0.0850 0.0850 16,610 -0.01(-15.00%)
Jan 09, 2024 0.1000 0 -0.01(-9.09%)
Dec 21, 2023 0.1100 0 +0.01(+4.76%)
Dec 20, 2023 0.1050 0.1050 0.1050 0.1050 6,500 -0.01(-4.55%)
Dec 19, 2023 0.1100 0.1100 0.1100 0.1100 60,010 +0.01(+4.76%)
Dec 15, 2023 0.1050 0 +0.00(+0.00%)
Dec 14, 2023 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+0.00%)
Dec 13, 2023 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Dec 12, 2023 0.1050 0.1050 0.1050 0.1050 29,500 -0.03(-19.23%)
Dec 06, 2023 0.1300 0 -0.01(-3.70%)
Dec 04, 2023 0.1350 0 +0.03(+22.73%)
Dec 01, 2023 0.1050 0.1100 0.1050 0.1100 1,500 +0.01(+4.76%)
Nov 30, 2023 0.1200 0.1200 0.1050 0.1050 25,350 -0.01(-12.50%)
Nov 28, 2023 0.1200 0 +0.00(+4.35%)
Nov 15, 2023 0.1150 0 +0.01(+15.00%)
Nov 08, 2023 0.1000 0 -0.01(-13.04%)
Nov 06, 2023 0.1150 0 -0.01(-11.54%)
Oct 20, 2023 0.1300 0 -0.01(-3.70%)
Oct 06, 2023 0.1350 0 -0.01(-3.57%)
Oct 03, 2023 0.1400 0 +0.00(+0.00%)
Sep 28, 2023 0.1400 0 -0.02(-15.15%)
Sep 27, 2023 0.1700 0.1800 0.1650 0.1650 11,000 +0.02(+17.86%)
Sep 26, 2023 0.1400 0.1400 0.1400 0.1400 26,500 -0.02(-12.50%)
Sep 25, 2023 0.1600 0.1600 0.1600 0.1600 500 +0.02(+10.34%)
Sep 22, 2023 0.1450 0.1450 0.1400 0.1450 36,000 +0.01(+7.41%)
Sep 20, 2023 0.1350 0 -0.01(-10.00%)
Sep 19, 2023 0.1600 0.1600 0.1500 0.1500 12,000 -0.04(-21.05%)
Sep 15, 2023 0.1900 0 +0.05(+35.71%)
Sep 14, 2023 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+7.69%)
Sep 11, 2023 0.1300 0 +0.01(+8.33%)
Sep 08, 2023 0.1600 0.1600 0.1200 0.1200 37,500 -0.07(-35.14%)
Aug 24, 2023 0.1850 0 -0.02(-9.76%)
Aug 18, 2023 0.2050 0 +0.04(+28.12%)
Aug 11, 2023 0.1600 20 +0.02(+10.34%)
Aug 02, 2023 0.1450 0 -0.04(-19.44%)
Jul 27, 2023 0.1800 0 +0.00(+0.00%)
Jul 26, 2023 0.1800 0.1800 0.1800 0.1800 19,480 -0.01(-2.70%)
Jul 14, 2023 0.1850 0 -0.02(-7.50%)
Jul 11, 2023 0.2000 0 +0.02(+11.11%)
Jul 07, 2023 0.1800 0 -0.02(-10.00%)
Jul 05, 2023 0.2000 0 +0.02(+8.11%)
Jun 28, 2023 0.1850 0 +0.04(+23.33%)
Jun 27, 2023 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jun 26, 2023 0.1500 0.1500 0.1500 0.1500 20,500 +0.00(+0.00%)
Jun 14, 2023 0.1500 0 -0.06(-28.57%)
May 08, 2023 0.1900 0.2100 0.1900 0.2100 2,020 +0.03(+16.67%)
May 05, 2023 0.1600 0.1800 0.1600 0.1800 14,000 -0.01(-5.26%)
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.