Dark

CCNCF
KAIZEN DISCOVERY INC
stock OTC

Inactive

Mar 27, 2023

0.0875USD-12.500%(-0.0125)2,250

Pre-market

0.00USD-100.000%(-0.10)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-27	0.0875	0.0875	0.0875	0.0875	-12.500%	2,250	0.000%
2023-01-23	0.1000	0.1000	0.1000	0.1000	+19.048%	102	-12.500%
2023-01-18	0.0840	0.0840	0.0840	0.0840	-23.636%	5,000	+4.167%
2022-12-23	0.1116	0.1116	0.1100	0.1100	+10.000%	9,300	-20.455%
2022-11-15	0.1000	0.1000	0.1000	0.1000	+733.333%	10,001	-12.500%
2022-11-04	0.0112	0.0120	0.0112	0.0120	-87.603%	20,000	+629.167%
2022-10-06	0.1142	0.1250	0.0968	0.0968	+7.198%	36,000	-9.607%
2022-09-30	0.0903	0.0903	0.0903	0.0903	-1.311%	5,000	-3.101%
2022-09-28	0.0915	0.0915	0.0915	0.0915	-46.740%	5,000	-4.372%
2022-07-05	0.1718	0.1718	0.1718	0.1718	-43.244%	151	-49.069%
2022-04-08	0.3027	0.3027	0.3027	0.3027	-1.944%	4,000	-71.093%
2022-03-23	0.2887	0.3087	0.2887	0.3087	+8.240%	23,500	-71.655%
2022-03-18	0.2852	0.2852	0.2852	0.2852	-0.349%	12,000	-69.320%
2022-03-11	0.2862	0.2862	0.2862	0.2862	-7.707%	20,000	-69.427%
2022-03-10	0.3101	0.3101	0.3101	0.3101	-7.571%	2,000	-71.783%
2022-02-28	0.3355	0.3355	0.3355	0.3355	+0.239%	6,400	-73.920%
2022-02-25	0.3337	0.3347	0.3337	0.3347	+14.154%	18,600	-73.857%
2022-02-11	0.2932	0.2932	0.2932	0.2932	+757.310%	1,000	-70.157%
2021-12-07	0.0342	0.0342	0.0342	0.0342	+2.703%	2,001	+155.848%
2021-12-03	0.0333	0.0333	0.0333	0.0333	+7.419%	600	+162.763%
2021-11-23	0.0310	0.0310	0.0310	0.0310	+3.333%	4,500	+182.258%
2021-11-15	0.0300	0.0300	0.0300	0.0300	0.000%	400	+191.667%
2021-11-11	0.0300	0.0300	0.0300	0.0300	-20.844%	100	+191.667%
2021-10-29	0.0379	0.0379	0.0379	0.0379	0.000%	100,000	+130.871%
2021-10-27	0.0379	0.0379	0.0379	0.0379	-0.263%	20,000	+130.871%
2021-10-26	0.0380	0.0380	0.0380	0.0380	-0.262%	22,000	+130.263%
2021-10-25	0.0386	0.0386	0.0381	0.0381	-10.353%	108,000	+129.659%
2021-10-19	0.0425	0.0425	0.0425	0.0425	+0.711%	150,000	+105.882%
2021-10-13	0.0400	0.0422	0.0400	0.0422	+35.691%	27,000	+107.346%
2021-10-12	0.0311	0.0311	0.0311	0.0311	-31.798%	2,400	+181.350%
2021-10-01	0.0415	0.0456	0.0414	0.0456	+10.145%	302,500	+91.886%
2021-09-30	0.0418	0.0418	0.0386	0.0414	-9.409%	265,500	+111.353%
2021-09-29	0.0454	0.0457	0.0454	0.0457	+1.106%	24,000	+91.466%
2021-09-27	0.0456	0.0456	0.0452	0.0452	-1.525%	84,000	+93.584%
2021-09-20	0.0459	0.0459	0.0459	0.0459	+8.768%	58,000	+90.632%
2021-09-17	0.0422	0.0422	0.0422	0.0422	+2.676%	44,000	+107.346%
2021-09-13	0.0411	0.0411	0.0411	0.0411	0.000%	40,000	+112.895%
2021-09-09	0.0386	0.0411	0.0386	0.0411	+6.753%	100,080	+112.895%
2021-09-08	0.0385	0.0385	0.0385	0.0385	-0.773%	120,025	+127.273%
2021-09-02	0.0388	0.0388	0.0388	0.0388	-6.731%	117,000	+125.515%
2021-08-31	0.0416	0.0416	0.0416	0.0416	-3.256%	63,020	+110.337%
2021-08-24	0.0430	0.0430	0.0430	0.0430	+4.623%	120	+103.488%
2021-08-23	0.0411	0.0411	0.0411	0.0411	+6.202%	43,000	+112.895%
2021-08-18	0.0387	0.0387	0.0387	0.0387	+4.032%	84,000	+126.098%
2021-08-17	0.0478	0.0478	0.0372	0.0372	-19.306%	71,100	+135.215%
2021-08-12	0.0462	0.0462	0.0461	0.0461	-4.357%	69,029	+89.805%
2021-08-10	0.0491	0.0491	0.0482	0.0482	-5.490%	33,063	+81.535%
2021-08-09	0.0510	0.0510	0.0510	0.0510	-5.904%	1,820	+71.569%
2021-08-06	0.0680	0.0680	0.0542	0.0542	-12.862%	179,100	+61.439%
2021-08-05	0.0521	0.0622	0.0521	0.0622	+3.494%	75,100	+40.675%
2021-08-04	0.0438	0.0610	0.0438	0.0601	+50.250%	211,524	+45.591%
2021-08-03	0.0461	0.0461	0.0400	0.0400	-2.913%	47,052	+118.750%
2021-07-27	0.0412	0.0412	0.0412	0.0412	+17.714%	12,000	+112.379%
2021-07-23	0.0350	0.0350	0.0350	0.0350	-12.500%	44,132	+150.000%
2021-07-16	0.0400	0.0400	0.0400	0.0400	-4.762%	12,500	+118.750%
2021-06-25	0.0420	0.0420	0.0420	0.0420	+6.061%	1,000	+108.333%
2021-06-17	0.0396	0.0396	0.0396	0.0396	-30.526%	150	+120.960%
2021-05-12	0.0570	0.0570	0.0570	0.0570	-9.953%	414	+53.509%
2021-05-07	0.0634	0.0634	0.0633	0.0633	+31.056%	1,200	+38.231%
2021-05-06	0.0480	0.0483	0.0460	0.0483	+0.625%	46,520	+81.159%
2021-04-30	0.0480	0.0480	0.0480	0.0480	0.000%	33,000	+82.292%
2021-04-28	0.0480	0.0480	0.0480	0.0480	+60.000%	25,000	+82.292%
2021-04-12	0.0300	0.0300	0.0300	0.0300	-7.407%	240	+191.667%
2021-04-09	0.0324	0.0324	0.0324	0.0324	+10.204%	260	+170.062%
2021-04-06	0.0294	0.0294	0.0294	0.0294	-34.081%	400	+197.619%
2021-03-25	0.0446	0.0446	0.0446	0.0446	-8.419%	500	+96.188%
2021-03-24	0.0487	0.0487	0.0487	0.0487	+21.750%	99,000	+79.671%
2021-03-23	0.0400	0.0400	0.0400	0.0400	+37.931%	73,000	+118.750%
2021-03-18	0.0290	0.0290	0.0290	0.0290	+3.571%	50,000	+201.724%
2021-03-15	0.0280	0.0280	0.0280	0.0280	-22.006%	494,800	+212.500%
2021-03-09	0.0270	0.0359	0.0270	0.0359	+19.667%	578,800	+143.733%
2021-03-08	0.0300	0.0350	0.0300	0.0300	-14.286%	79,700	+191.667%
2021-03-05	0.0300	0.0350	0.0300	0.0350	+17.450%	120,620	+150.000%
2021-03-04	0.0366	0.0366	0.0297	0.0298	-26.601%	51,400	+193.624%
2021-03-03	0.0439	0.0439	0.0404	0.0406	-3.333%	4,800	+115.517%
2021-03-01	0.0420	0.0420	0.0420	0.0420	+40.000%	27,500	+108.333%
2021-02-25	0.0321	0.0321	0.0300	0.0300	-25.000%	17,400	+191.667%
2021-02-22	0.0400	0.0400	0.0400	0.0400	+16.279%	3,500	+118.750%
2021-02-18	0.0468	0.0468	0.0344	0.0344	-27.731%	6,000	+154.360%
2021-02-17	0.0506	0.0506	0.0476	0.0476	+19.000%	7,000	+83.824%
2021-02-16	0.0400	0.0400	0.0400	0.0400	0.000%	4,160	+118.750%
2021-02-12	0.0400	0.0400	0.0400	0.0400	-2.439%	20,000	+118.750%
2021-02-01	0.0409	0.0410	0.0409	0.0410	+2.500%	6,600	+113.415%
2021-01-29	0.0400	0.0400	0.0400	0.0400	-16.667%	1,100	+118.750%
2021-01-28	0.0467	0.0480	0.0467	0.0480	-4.000%	19,500	+82.292%
2021-01-26	0.0492	0.0500	0.0492	0.0500	-2.153%	7,200	+75.000%
2021-01-19	0.0471	0.0511	0.0457	0.0511	+18.014%	20,020	+71.233%
2021-01-15	0.0418	0.0451	0.0418	0.0433	-1.367%	30,000	+102.079%
2021-01-14	0.0439	0.0439	0.0439	0.0439	-2.444%	300	+99.317%
2021-01-11	0.0450	0.0450	0.0450	0.0450	+15.385%	1,000	+94.444%
2020-12-31	0.0390	0.0390	0.0390	0.0390	+5.405%	9,000	+124.359%
2020-12-30	0.0370	0.0370	0.0370	0.0370	+31.206%	2,800	+136.486%
2020-12-29	0.0277	0.0282	0.0277	0.0282	-13.231%	22,507	+210.284%
2020-12-23	0.0325	0.0325	0.0325	0.0325	+8.696%	1,000	+169.231%
2020-12-22	0.0299	0.0299	0.0299	0.0299	-33.703%	400	+192.642%
2020-12-17	0.0451	0.0451	0.0451	0.0451	+0.222%	15,000	+94.013%
2020-12-16	0.0450	0.0450	0.0450	0.0450	+62.455%	5,000	+94.444%
2020-12-07	0.0277	0.0277	0.0277	0.0277	-33.413%	600	+215.884%
2020-12-04	0.0416	0.0416	0.0416	0.0416	+44.444%	28,000	+110.337%
2020-11-24	0.0288	0.0288	0.0288	0.0288	-4.000%	10,000	+203.819%
2020-11-23	0.0300	0.0300	0.0300	0.0300	0.000%	3,000	+191.667%
2020-11-20	0.0300	0.0300	0.0300	0.0300	-17.127%	1,400	+191.667%
2020-11-03	0.0362	0.0362	0.0362	0.0362	+41.961%	3,000	+141.713%
2020-10-20	0.0385	0.0386	0.0255	0.0255	-33.594%	14,135	+243.137%
2020-10-19	0.0385	0.0400	0.0362	0.0384	+28.000%	60,265	+127.865%
2020-10-15	0.0300	0.0300	0.0300	0.0300	-23.077%	160	+191.667%
2020-10-14	0.0385	0.0390	0.0385	0.0390	+44.981%	50,300	+124.359%
2020-10-13	0.0269	0.0269	0.0269	0.0269	+3.462%	2,500	+225.279%
2020-10-07	0.0260	0.0260	0.0260	0.0260	+4.000%	400	+236.538%
2020-09-30	0.0250	0.0250	0.0250	0.0250	+5.932%	8,340	+250.000%
2020-09-25	0.0236	0.0236	0.0236	0.0236	-25.786%	400	+270.763%
2020-09-24	0.0318	0.0318	0.0318	0.0318	-6.195%	700	+175.157%
2020-09-17	0.0323	0.0339	0.0323	0.0339	-0.587%	2,800	+158.112%
2020-09-15	0.0216	0.0350	0.0216	0.0341	+0.590%	35,800	+156.598%
2020-09-11	0.0339	0.0339	0.0339	0.0339	+56.221%	199	+158.112%
2020-09-04	0.0217	0.0217	0.0217	0.0217	-14.229%	820	+303.226%
2020-08-20	0.0253	0.0253	0.0253	0.0253	-13.356%	600	+245.850%
2020-08-18	0.0320	0.0320	0.0292	0.0292	-14.118%	3,680	+199.658%
2020-08-13	0.0340	0.0340	0.0340	0.0340	-18.072%	7,800	+157.353%
2020-08-12	0.0415	0.0415	0.0415	0.0415	+0.973%	200	+110.843%
2020-08-06	0.0320	0.0411	0.0320	0.0411	+37.000%	11,700	+112.895%
2020-07-29	0.0300	0.0318	0.0300	0.0300	-34.924%	13,600	+191.667%
2020-07-28	0.0469	0.0469	0.0459	0.0461	+9.762%	16,100	+89.805%
2020-07-27	0.0410	0.0420	0.0410	0.0420	+46.853%	14,000	+108.333%
2020-07-22	0.0300	0.0300	0.0286	0.0286	+1.418%	45,800	+205.944%
2020-07-20	0.0282	0.0282	0.0282	0.0282	0.000%	25,000	+210.284%
2020-07-17	0.0282	0.0282	0.0282	0.0282	-6.000%	300	+210.284%
2020-07-14	0.0350	0.0350	0.0300	0.0300	-29.412%	112,665	+191.667%
2020-07-10	0.0425	0.0425	0.0425	0.0425	+3.659%	10,000	+105.882%
2020-07-08	0.0419	0.0419	0.0410	0.0410	-9.292%	25,000	+113.415%
2020-07-07	0.0455	0.0455	0.0452	0.0452	+0.444%	45,000	+93.584%
2020-07-06	0.0450	0.0450	0.0450	0.0450	+12.500%	26,500	+94.444%
2020-07-02	0.0400	0.0400	0.0400	0.0400	+43.369%	6,045	+118.750%
2020-06-29	0.0279	0.0279	0.0279	0.0279	+1.455%	200	+213.620%
2020-06-24	0.0275	0.0275	0.0275	0.0275	+0.365%	500	+218.182%
2020-06-11	0.0274	0.0274	0.0274	0.0274	-0.725%	1,000	+219.343%
2020-05-29	0.0276	0.0276	0.0276	0.0276	-27.368%	1,000	+217.029%
2020-05-26	0.0291	0.0380	0.0291	0.0380	+1.064%	970	+130.263%
2020-05-22	0.0376	0.0376	0.0376	0.0376	+37.226%	300	+132.713%
2020-05-19	0.0274	0.0274	0.0274	0.0274	+3.788%	100	+219.343%
2020-05-15	0.0264	0.0264	0.0264	0.0264	-3.297%	1,000	+231.439%
2020-05-08	0.0273	0.0273	0.0273	0.0273	-2.151%	125	+220.513%
2020-05-06	0.0279	0.0279	0.0279	0.0279	-12.539%	100	+213.620%
2020-04-16	0.0319	0.0319	0.0319	0.0319	+0.314%	2,000	+174.295%
2020-04-14	0.0318	0.0318	0.0318	0.0318	-21.675%	480	+175.157%
2020-04-08	0.0406	0.0406	0.0406	0.0406	-30.000%	100	+115.517%
2020-02-21	0.0580	0.0580	0.0580	0.0580	+18.367%	900	+50.862%
2020-02-05	0.0490	0.0490	0.0490	0.0490	-10.909%	3,900	+78.571%
2020-01-28	0.0550	0.0550	0.0550	0.0550	+4.167%	10,000	+59.091%
2020-01-17	0.0545	0.0545	0.0528	0.0528	+42.703%	6,600	+65.720%
2020-01-13	0.0390	0.0390	0.0364	0.0370	0.000%	21,300	+136.486%
2020-01-10	0.0370	0.0370	0.0370	0.0370	0.000%	2,100	+136.486%
2020-01-08	0.0327	0.0370	0.0327	0.0370	+3.641%	135,000	+136.486%
2020-01-07	0.0357	0.0357	0.0357	0.0357	+78.500%	500	+145.098%
2019-12-31	0.0350	0.0350	0.0200	0.0200	-33.333%	1,320	+337.500%
2019-12-30	0.0300	0.0300	0.0300	0.0300	+20.968%	50,000	+191.667%
2019-12-27	0.0192	0.0248	0.0192	0.0248	+19.231%	45,100	+252.823%
2019-12-23	0.0228	0.0228	0.0208	0.0208	+9.474%	1,816	+320.673%
2019-12-20	0.0190	0.0190	0.0190	0.0190	-6.404%	500	+360.526%
2019-12-16	0.0203	0.0203	0.0203	0.0203	+1.500%	600	+331.034%
2019-12-11	0.0200	0.0200	0.0200	0.0200	-3.382%	200	+337.500%
2019-12-09	0.0207	0.0207	0.0207	0.0207	+3.500%	800	+322.705%
2019-12-02	0.0200	0.0200	0.0200	0.0200	-27.536%	1,000	+337.500%
2019-11-11	0.0276	0.0276	0.0276	0.0276	-8.000%	1,000	+217.029%
2019-10-29	0.0300	0.0300	0.0300	0.0300	+21.457%	35,000	+191.667%
2019-10-21	0.0250	0.0250	0.0247	0.0247	-31.389%	6,100	+254.251%
2019-10-14	0.0200	0.0360	0.0200	0.0360	-7.455%	28,000	+143.056%
2019-09-27	0.0389	0.0389	0.0389	0.0389	0.000%	17,100	+124.936%
2019-09-24	0.0389	0.0389	0.0389	0.0389	+3.183%	10,000	+124.936%
2019-09-23	0.0377	0.0377	0.0377	0.0377	-0.789%	75,000	+132.095%
2019-09-20	0.0376	0.0380	0.0376	0.0380	+35.714%	96,574	+130.263%
2019-09-17	0.0280	0.0280	0.0280	0.0280	-14.894%	200,026	+212.500%
2019-09-16	0.0329	0.0329	0.0329	0.0329	+2.812%	200	+165.957%
2019-09-12	0.0320	0.0320	0.0320	0.0320	-2.141%	380	+173.438%
2019-09-03	0.0302	0.0327	0.0302	0.0327	-22.877%	15,243	+167.584%
2019-08-30	0.0424	0.0424	0.0424	0.0424	+9.561%	11,000	+106.368%
2019-08-28	0.0387	0.0387	0.0387	0.0387	-5.610%	23,500	+126.098%
2019-08-26	0.0410	0.0410	0.0410	0.0410	+5.943%	5,000	+113.415%
2019-08-23	0.0387	0.0387	0.0387	0.0387	-0.258%	16,200	+126.098%
2019-08-21	0.0388	0.0388	0.0388	0.0388	+14.454%	23,000	+125.515%
2019-08-16	0.0339	0.0339	0.0339	0.0339	-27.097%	800	+158.112%
2019-08-13	0.0343	0.0465	0.0343	0.0465	+41.337%	23,900	+88.172%
2019-08-09	0.0502	0.0502	0.0329	0.0329	-34.462%	148,800	+165.957%
2019-08-08	0.0501	0.0502	0.0501	0.0502	-6.691%	25,700	+74.303%
2019-08-06	0.0538	0.0538	0.0538	0.0538	+79.333%	700	+62.639%
2019-08-05	0.0300	0.0300	0.0300	0.0300	-36.306%	1,000	+191.667%
2019-08-02	0.0470	0.0471	0.0470	0.0471	-6.548%	4,530	+85.775%
2019-07-26	0.0504	0.0504	0.0504	0.0504	-0.395%	6,600	+73.611%
2019-07-25	0.0506	0.0506	0.0506	0.0506	+7.431%	6,100	+72.925%
2019-07-17	0.0433	0.0471	0.0350	0.0471	+26.954%	17,000	+85.775%
2019-07-16	0.0371	0.0371	0.0371	0.0371	+5.398%	400	+135.849%
2019-07-10	0.0352	0.0352	0.0352	0.0352	+6.344%	600	+148.580%
2019-07-02	0.0331	0.0331	0.0331	0.0331	-5.429%	600	+164.350%
2019-06-26	0.0350	0.0350	0.0350	0.0350	+5.740%	600	+150.000%
2019-06-20	0.0331	0.0331	0.0331	0.0331	-7.542%	23,000	+164.350%
2019-05-14	0.0358	0.0358	0.0358	0.0358	-2.717%	424	+144.413%
2019-05-07	0.0373	0.0373	0.0368	0.0368	+19.870%	50,000	+137.772%
2019-03-15	0.0307	0.0307	0.0307	0.0307	-12.286%	160	+185.016%
2019-03-08	0.0350	0.0350	0.0350	0.0350	-16.268%	400	+150.000%
2019-02-05	0.0418	0.0418	0.0418	0.0418	-2.791%	800	+109.330%
2019-02-04	0.0430	0.0430	0.0430	0.0430	+2.381%	2,000	+103.488%
2019-01-25	0.0420	0.0420	0.0420	0.0420	-22.366%	4,000	+108.333%
2019-01-09	0.0414	0.0541	0.0414	0.0541	+71.203%	3,000	+61.738%
2018-12-31	0.0316	0.0316	0.0316	0.0316	-21.000%	400	+176.899%
2018-12-28	0.0400	0.0400	0.0400	0.0400	+60.000%	2,000	+118.750%
2018-12-26	0.0250	0.0250	0.0250	0.0250	-44.690%	1,200	+250.000%
2018-11-06	0.0452	0.0452	0.0452	0.0452	-31.515%	2,000	+93.584%
2018-10-19	0.0660	0.0660	0.0660	0.0660	+32.000%	2,000	+32.576%
2018-10-05	0.0500	0.0500	0.0500	0.0500	-29.972%	5,000	+75.000%
2018-10-02	0.0714	0.0714	0.0714	0.0714	-0.279%	2,000	+22.549%
2018-10-01	0.0716	0.0716	0.0716	0.0716	+13.651%	1,000	+22.207%
2018-09-25	0.0630	0.0630	0.0630	0.0630	-0.158%	1,700	+38.889%
2018-09-24	0.0631	0.0631	0.0631	0.0631	+0.799%	3,500	+38.669%
2018-09-17	0.0550	0.0626	0.0550	0.0626	-5.865%	13,400	+39.776%
2018-08-24	0.0664	0.0665	0.0664	0.0665	-18.704%	4,300	+31.579%
2018-08-09	0.0718	0.0818	0.0718	0.0818	-0.122%	8,800	+6.968%
2018-08-07	0.0819	0.0819	0.0819	0.0819	+44.700%	6,600	+6.838%
2018-07-31	0.0578	0.0819	0.0566	0.0566	-23.514%	11,400	+54.594%
2018-07-26	0.0740	0.0740	0.0740	0.0740	+0.407%	30,900	+18.243%
2018-07-25	0.0700	0.0737	0.0699	0.0737	+11.836%	31,300	+18.725%
2018-07-20	0.0500	0.0659	0.0500	0.0659	+13.036%	50,900	+32.777%
2018-07-16	0.0583	0.0583	0.0583	0.0583	+0.517%	28,400	+50.086%
2018-07-13	0.0580	0.0658	0.0580	0.0580	-0.344%	11,700	+50.862%
2018-07-12	0.0519	0.0582	0.0519	0.0582	-11.952%	17,200	+50.344%
2018-07-11	0.0623	0.0661	0.0623	0.0661	+5.087%	6,000	+32.375%
2018-07-10	0.0629	0.0629	0.0629	0.0629	-4.697%	10,000	+39.110%
2018-07-09	0.0470	0.0698	0.0470	0.0660	+40.725%	51,000	+32.576%
2018-07-05	0.0469	0.0469	0.0469	0.0469	-14.882%	58,900	+86.567%
2018-06-12	0.0551	0.0551	0.0551	0.0551	0.000%	400	+58.802%
2018-06-11	0.0551	0.0551	0.0551	0.0551	+17.234%	200	+58.802%
2018-06-08	0.0470	0.0470	0.0470	0.0470	-14.855%	520	+86.170%
2018-06-05	0.0421	0.0552	0.0421	0.0552	+10.621%	45,250	+58.514%
2018-05-29	0.0499	0.0499	0.0499	0.0499	+3.527%	25,000	+75.351%
2018-05-22	0.0559	0.0576	0.0482	0.0482	-23.492%	48,000	+81.535%
2018-05-15	0.0630	0.0630	0.0630	0.0630	+8.062%	880	+38.889%
2018-05-11	0.0583	0.0583	0.0583	0.0583	-2.671%	12,200	+50.086%
2018-05-10	0.0599	0.0599	0.0599	0.0599	+17.451%	8,000	+46.077%
2018-05-09	0.0510	0.0510	0.0510	0.0510	-14.286%	210	+71.569%
2018-05-07	0.0595	0.0595	0.0595	0.0595	-2.459%	16,900	+47.059%
2018-04-26	0.0610	0.0610	0.0610	0.0610	+2.349%	5,300	+43.443%
2018-04-23	0.0557	0.0596	0.0557	0.0596	+5.300%	32,300	+46.812%
2018-04-18	0.0566	0.0566	0.0566	0.0566	+15.984%	3,300	+54.594%
2018-04-13	0.0567	0.0567	0.0488	0.0488	-11.273%	25,000	+79.303%
2018-04-09	0.0550	0.0550	0.0550	0.0550	-22.753%	420	+59.091%
2018-03-26	0.0712	0.0712	0.0712	0.0712	-12.423%	4,100	+22.893%
2018-03-14	0.0813	0.0813	0.0813	0.0813	+46.751%	500	+7.626%
2018-03-06	0.0593	0.0593	0.0554	0.0554	+4.924%	12,000	+57.942%
2018-03-05	0.0528	0.0528	0.0528	0.0528	-5.206%	3,194	+65.720%
2018-03-02	0.0557	0.0557	0.0557	0.0557	+2.768%	4,790	+57.092%
2018-03-01	0.0542	0.0542	0.0542	0.0542	-24.407%	1,506	+61.439%
2018-02-27	0.0718	0.0718	0.0717	0.0717	-0.967%	20,000	+22.036%
2018-02-20	0.0724	0.0724	0.0724	0.0724	-2.162%	10,000	+20.856%
2018-02-16	0.0767	0.0767	0.0740	0.0740	0.000%	30,000	+18.243%
2018-02-13	0.0754	0.0763	0.0740	0.0740	-3.141%	40,000	+18.243%
2018-02-08	0.0803	0.0803	0.0764	0.0764	-9.693%	28,000	+14.529%
2018-02-07	0.0846	0.0847	0.0846	0.0846	-4.837%	31,000	+3.428%
2018-02-05	0.0932	0.0932	0.0889	0.0889	-0.336%	22,000	-1.575%
2018-01-31	0.0892	0.0892	0.0892	0.0892	-0.999%	8,000	-1.906%
2018-01-30	0.0983	0.0983	0.0901	0.0901	-7.590%	72,000	-2.886%
2018-01-26	0.1000	0.1024	0.0975	0.0975	+0.206%	40,000	-10.256%
2018-01-22	0.0973	0.0973	0.0973	0.0973	0.000%	20,000	-10.072%
2018-01-19	0.0973	0.0973	0.0973	0.0973	-0.103%	20,000	-10.072%
2018-01-18	0.0974	0.0974	0.0974	0.0974	+8.463%	10,000	-10.164%
2018-01-02	0.0898	0.0898	0.0898	0.0898	+2.162%	10,000	-2.561%
2017-12-19	0.0851	0.0879	0.0851	0.0879	+22.083%	2,060	-0.455%
2017-12-14	0.0760	0.0760	0.0720	0.0720	-16.376%	20,064	+21.528%
2017-11-16	0.0861	0.0861	0.0861	0.0861	-0.347%	20,000	+1.626%
2017-11-13	0.0864	0.0864	0.0864	0.0864	-13.427%	4,600	+1.273%
2017-11-10	0.0958	0.0998	0.0958	0.0998	+12.009%	7,000	-12.325%
2017-11-06	0.0891	0.0891	0.0891	0.0891	-6.702%	200	-1.796%
2017-11-03	0.0955	0.0955	0.0955	0.0955	+5.176%	4,500	-8.377%
2017-11-02	0.0908	0.0908	0.0908	0.0908	-3.609%	10,000	-3.634%
2017-11-01	0.0942	0.0942	0.0942	0.0942	+0.106%	7,500	-7.113%
2017-10-31	0.0957	0.0957	0.0941	0.0941	-1.877%	3,940	-7.014%
2017-10-27	0.0959	0.0959	0.0959	0.0959	+0.314%	200	-8.759%
2017-10-24	0.0956	0.0956	0.0956	0.0956	-5.813%	400	-8.473%
2017-10-23	0.1015	0.1015	0.1015	0.1015	-1.265%	3,000	-13.793%
2017-10-20	0.1028	0.1028	0.1028	0.1028	+4.791%	200	-14.883%
2017-10-19	0.1021	0.1021	0.0981	0.0981	-3.729%	35,000	-10.805%
2017-10-02	0.1019	0.1019	0.1019	0.1019	-15.646%	8,000	-14.132%
2017-09-18	0.1208	0.1208	0.1208	0.1208	-1.789%	5,000	-27.566%
2017-09-15	0.1230	0.1230	0.1230	0.1230	+2.585%	20,000	-28.862%
2017-09-13	0.1212	0.1212	0.1199	0.1199	-4.080%	49,500	-27.023%
2017-09-06	0.1250	0.1250	0.1250	0.1250	+1.461%	13,500	-30.000%
2017-09-05	0.1232	0.1232	0.1232	0.1232	0.000%	50,000	-28.977%
2017-09-01	0.1151	0.1232	0.1151	0.1232	+11.191%	12,000	-28.977%
2017-08-30	0.1171	0.1171	0.1108	0.1108	-9.031%	27,000	-21.029%
2017-08-29	0.1218	0.1218	0.1218	0.1218	+3.133%	3,300	-28.161%
2017-08-25	0.1181	0.1181	0.1181	0.1181	-1.665%	20,000	-25.910%
2017-08-14	0.1201	0.1201	0.1201	0.1201	+4.253%	2,100	-27.144%
2017-08-03	0.1152	0.1152	0.1152	0.1152	-5.185%	140	-24.045%
2017-07-27	0.1157	0.1215	0.1157	0.1215	-16.838%	1,000	-27.984%
2017-07-25	0.1380	0.1461	0.1319	0.1461	+37.960%	6,020	-40.110%
2017-07-13	0.1059	0.1059	0.1059	0.1059	-16.548%	250	-17.375%
2017-07-05	0.1231	0.1269	0.1231	0.1269	+9.585%	3,680	-31.048%
2017-06-28	0.1196	0.1196	0.1158	0.1158	-0.941%	4,500	-24.439%
2017-06-26	0.1169	0.1169	0.1169	0.1169	+15.857%	1,380	-25.150%
2017-06-12	0.1182	0.1196	0.1009	0.1009	-20.551%	31,000	-13.280%
2017-06-08	0.1270	0.1270	0.1270	0.1270	-5.224%	1,074	-31.102%
2017-05-18	0.1340	0.1340	0.1340	0.1340	-0.223%	2,000	-34.701%
2017-05-16	0.1343	0.1343	0.1343	0.1343	+1.742%	10,000	-34.847%
2017-05-08	0.1320	0.1320	0.1320	0.1320	-13.158%	1,223	-33.712%
2017-05-01	0.1484	0.1520	0.1484	0.1520	+2.703%	19,900	-42.434%
2017-04-25	0.1480	0.1480	0.1480	0.1480	-0.671%	2,500	-40.878%
2017-04-20	0.1490	0.1490	0.1490	0.1490	-10.511%	304	-41.275%
2017-04-12	0.1628	0.1665	0.1628	0.1665	+2.525%	23,300	-47.447%
2017-04-11	0.1624	0.1624	0.1624	0.1624	+4.842%	800	-46.121%
2017-04-07	0.1587	0.1587	0.1549	0.1549	-8.829%	30,000	-43.512%
2017-04-03	0.1610	0.1699	0.1610	0.1699	+3.787%	88,850	-48.499%
2017-03-31	0.1628	0.1637	0.1628	0.1637	-1.976%	36,850	-46.549%
2017-03-27	0.1670	0.1670	0.1670	0.1670	+6.641%	4,000	-47.605%
2017-03-22	0.1566	0.1566	0.1566	0.1566	-11.575%	10,000	-44.125%
2017-03-20	0.1621	0.1771	0.1621	0.1771	+1.606%	47,750	-50.593%
2017-03-17	0.1424	0.1744	0.1387	0.1743	+11.874%	29,936	-49.799%
2017-03-15	0.1521	0.1558	0.1520	0.1558	-3.589%	30,050	-43.838%
2017-03-14	0.1577	0.1616	0.1576	0.1616	-22.605%	42,500	-45.854%
2017-02-16	0.2088	0.2088	0.2088	0.2088	-1.509%	10,000	-58.094%
2017-02-10	0.2008	0.2120	0.2008	0.2120	+4.279%	60,300	-58.726%
2017-02-08	0.2033	0.2033	0.2033	0.2033	+57.964%	40,500	-56.960%
2017-01-24	0.1287	0.1287	0.1287	0.1287	+54.874%	50,000	-32.012%
2017-01-03	0.0831	0.0831	0.0831	0.0831	+9.342%	600	+5.295%
2016-12-28	0.0797	0.0797	0.0760	0.0760	-7.090%	75,400	+15.132%
2016-12-23	0.0818	0.0818	0.0818	0.0818	-1.446%	2,000	+6.968%
2016-12-22	0.0830	0.0830	0.0830	0.0830	-13.542%	2,700	+5.422%
2016-12-19	0.0960	0.0960	0.0960	0.0960	+6.430%	17,500	-8.854%
2016-12-13	0.0902	0.0902	0.0902	0.0902	-9.800%	1,280	-2.993%
2016-12-09	0.0930	0.1000	0.0930	0.1000	+9.890%	16,700	-12.500%
2016-12-06	0.0990	0.0990	0.0910	0.0910	-17.647%	6,880	-3.846%
2016-12-05	0.1105	0.1105	0.1105	0.1105	-6.356%	500	-20.814%
2016-11-15	0.1179	0.1180	0.1179	0.1180	-9.231%	43,243	-25.847%
2016-10-21	0.1300	0.1300	0.1300	0.1300	+6.470%	432	-32.692%
2016-10-17	0.1256	0.1256	0.1221	0.1221	-5.714%	8,649	-28.337%
2016-10-13	0.1295	0.1295	0.1295	0.1295	-1.446%	216	-32.432%
2016-10-11	0.1314	0.1314	0.1314	0.1314	-16.252%	4,324	-33.409%
2016-09-30	0.1463	0.1570	0.1463	0.1569	+12.312%	120,000	-44.232%
2016-09-29	0.1397	0.1397	0.1397	0.1397	-6.493%	541	-37.366%
2016-09-22	0.1498	0.1498	0.1494	0.1494	+0.810%	3,243	-41.432%
2016-09-21	0.1510	0.1512	0.1481	0.1482	-1.789%	4,324	-40.958%
2016-09-16	0.1509	0.1585	0.1509	0.1509	+1.959%	5,946	-42.015%
2016-09-15	0.1480	0.1480	0.1480	0.1480	-0.068%	3,243	-40.878%
2016-09-14	0.1409	0.1481	0.1409	0.1481	-0.067%	68,649	-40.918%
2016-09-13	0.1446	0.1482	0.1446	0.1482	-8.178%	31,351	-40.958%
2016-09-12	0.1644	0.1644	0.1614	0.1614	-7.666%	6,486	-45.787%
2016-09-06	0.1748	0.1748	0.1748	0.1748	+1.924%	3,243	-49.943%
2016-08-03	0.1715	0.1715	0.1715	0.1715	+9.236%	33,514	-48.980%
2016-08-02	0.1507	0.1570	0.1507	0.1570	+5.653%	2,703	-44.268%
2016-07-25	0.1486	0.1486	0.1486	0.1486	+1.781%	7,027	-41.117%
2016-07-22	0.1460	0.1460	0.1460	0.1460	-2.796%	9,730	-40.068%
2016-07-21	0.1502	0.1502	0.1502	0.1502	+6.752%	3,243	-41.744%
2016-07-19	0.1407	0.1407	0.1407	0.1407	-5.125%	503	-37.811%
2016-07-05	0.1483	0.1483	0.1483	0.1483	-2.241%	454	-40.998%
2016-06-24	0.1489	0.1517	0.1489	0.1517	0.000%	5,514	-42.320%
2016-06-16	0.1517	0.1517	0.1517	0.1517	-4.290%	2,703	-42.320%
2016-06-15	0.1585	0.1585	0.1585	0.1585	+12.731%	5,405	-44.795%
2016-06-03	0.1406	0.1406	0.1406	0.1406	-10.900%	432	-37.767%
2016-05-31	0.1578	0.1578	0.1578	0.1578	-1.988%	2,162	-44.550%
2016-05-20	0.1610	0.1610	0.1610	0.1610	-1.106%	1,081	-45.652%
2016-05-18	0.1628	0.1628	0.1628	0.1628	+4.092%	216	-46.253%
2016-05-13	0.1564	0.1564	0.1564	0.1564	-5.556%	6,054	-44.054%
2016-05-09	0.1656	0.1656	0.1656	0.1656	-1.311%	5,405	-47.162%
2016-05-04	0.1679	0.1679	0.1678	0.1678	-0.119%	16,216	-47.855%
2016-05-02	0.1680	0.1680	0.1680	0.1680	+0.659%	14,054	-47.917%
2016-04-28	0.1669	0.1669	0.1669	0.1669	+17.618%	216	-47.573%
2016-04-27	0.1418	0.1419	0.1418	0.1419	+24.365%	3,243	-38.337%
2016-04-22	0.1141	0.1141	0.1141	0.1141	+49.541%	5,081	-23.313%
2016-04-14	0.0764	0.0764	0.0763	0.0763	+4.378%	1,730	+14.679%
2016-04-13	0.0842	0.0914	0.0712	0.0731	+2.238%	13,514	+19.699%
2016-04-07	0.0715	0.0715	0.0715	0.0715	+4.685%	16,216	+22.378%
2016-04-01	0.0683	0.0683	0.0683	0.0683	-9.176%	16,216	+28.111%
2016-03-11	0.0823	0.0823	0.0752	0.0752	-7.503%	51,351	+16.356%

.dark-mode .lR7JLy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lR7JLy{ color: #333333; background-color: white; border: 2px solid #333333; }CCNCFKAIZEN DISCOVERY INCstock OTC

CCNCF
KAIZEN DISCOVERY INC
stock OTC