KZD:CC Quote, Trading Chart, Kaizen Discovery Inc.
Stock Information
| Company Name: |
Kaizen Discovery Inc. |
| Stock Symbol: |
KZD:CC |
| Market: |
TSXVC |
| Website: |
kaizendiscovery.com |
Get KZD:CC Alerts
News, Short Squeeze, Breakout and More Instantly...
KZD:CC Quote
| Last: | $0.33 |
| Change Percent: | 1.54% |
| Open: | $0.33 |
| Previous Close: | $0.33 |
| High: | $0.33 |
| Low: | $0.33 |
| Volume: | 1,805 |
| Last Trade Date Time: | 05/06/2022 04:55:57 pm |
| Quotes are delayed by 15 to 20 minutes. |
KZD:CC Chart
Last Twenty Trading Days
| Date: | 2022-05-06 |
| Open: | $0.33 |
| Close: | $0.33 |
| High: | $0.33 |
| Low: | $0.33 |
| Volume: | 1,805 |
| Date: | 2022-05-05 |
| Open: | $0.305 |
| Close: | $0.325 |
| High: | $0.325 |
| Low: | $0.305 |
| Volume: | 7,070 |
| Date: | 2022-04-28 |
| Open: | $0.34 |
| Close: | $0.35 |
| High: | $0.35 |
| Low: | $0.32 |
| Volume: | 90,255 |
| Date: | 2022-04-26 |
| Open: | $0.34 |
| Close: | $0.34 |
| High: | $0.34 |
| Low: | $0.34 |
| Volume: | 19,000 |
| Date: | 2022-04-22 |
| Open: | $0.34 |
| Close: | $0.355 |
| High: | $0.355 |
| Low: | $0.34 |
| Volume: | 10,500 |
| Date: | 2022-04-18 |
| Open: | $0.34 |
| Close: | $0.34 |
| High: | $0.34 |
| Low: | $0.34 |
| Volume: | 1,869 |
| Date: | 2022-04-12 |
| Open: | $0.37 |
| Close: | $0.37 |
| High: | $0.37 |
| Low: | $0.35 |
| Volume: | 30,700 |
| Date: | 2022-04-08 |
| Open: | $0.375 |
| Close: | $0.375 |
| High: | $0.375 |
| Low: | $0.375 |
| Volume: | 1,440 |
| Date: | 2022-04-01 |
| Open: | $0.33 |
| Close: | $0.4 |
| High: | $0.4 |
| Low: | $0.33 |
| Volume: | 6,972 |
| Date: | 2022-03-31 |
| Open: | $0.325 |
| Close: | $0.385 |
| High: | $0.385 |
| Low: | $0.325 |
| Volume: | 3,608 |
| Date: | 2022-03-30 |
| Open: | $0.33 |
| Close: | $0.32 |
| High: | $0.33 |
| Low: | $0.32 |
| Volume: | 59,546 |
| Date: | 2022-03-28 |
| Open: | $0.395 |
| Close: | $0.32 |
| High: | $0.395 |
| Low: | $0.32 |
| Volume: | 111,405 |
| Date: | 2022-03-25 |
| Open: | $0.335 |
| Close: | $0.335 |
| High: | $0.335 |
| Low: | $0.335 |
| Volume: | 3,510 |
| Date: | 2022-03-23 |
| Open: | $0.36 |
| Close: | $0.385 |
| High: | $0.385 |
| Low: | $0.36 |
| Volume: | 23,975 |
| Date: | 2022-03-18 |
| Open: | $0.335 |
| Close: | $0.355 |
| High: | $0.355 |
| Low: | $0.325 |
| Volume: | 42,600 |
| Date: | 2022-03-16 |
| Open: | $0 |
| Close: | $0.36 |
| High: | $0 |
| Low: | $0 |
| Volume: | 140 |
| Date: | 2022-03-15 |
| Open: | $0 |
| Close: | $0.36 |
| High: | $0 |
| Low: | $0 |
| Volume: | 4 |
| Date: | 2022-03-14 |
| Open: | $0 |
| Close: | $0.36 |
| High: | $0 |
| Low: | $0 |
| Volume: | 123 |
| Date: | 2022-03-11 |
| Open: | $0.35 |
| Close: | $0.36 |
| High: | $0.36 |
| Low: | $0.35 |
| Volume: | 20,482 |
| Date: | 2022-03-10 |
| Open: | $0.32 |
| Close: | $0.39 |
| High: | $0.39 |
| Low: | $0.32 |
| Volume: | 1,202,004 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.