Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
22:11:06 EDT Thu 02 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-02
Q
KZIA
0.30
0.3099
0.27
0.2825
-0.0135
413,188
329
0.2593
0.3194
2024-05-01
Q
KZIA
0.34
0.34
0.2852
0.2987
-0.035
681,066
681
0.30
0.3499
2024-04-30
Q
KZIA
0.351
0.3673
0.3192
0.3348
-0.0202
105,478
144
0.3203
0.3798
2024-04-29
Q
KZIA
0.3749
0.38
0.352
0.355
-0.0152
45,403
106
0.34
0.37
2024-04-26
Q
KZIA
0.3728
0.389
0.357
0.37
0.0052
55,572
120
0.34
0.3899
2024-04-25
Q
KZIA
0.388
0.4019
0.34
0.3699
-0.019
169,239
168
0.3422
0.4009
2024-04-24
Q
KZIA
0.3816
0.40
0.373
0.389
-0.006
104,512
102
0.377
0.434
2024-04-23
Q
KZIA
0.371
0.41
0.3638
0.395
0.012
135,637
234
0.373
0.4233
2024-04-22
Q
KZIA
0.403
0.4065
0.368
0.377
0.001
119,755
176
0.36
0.4179
2024-04-19
Q
KZIA
0.341
0.407
0.3334
0.376
0.031
303,957
473
0.3128
0.41
2024-04-18
Q
KZIA
0.3448
0.37
0.3301
0.3462
0.0031
266,825
283
0.3302
0.3558
2024-04-17
Q
KZIA
0.299
0.3887
0.2873
0.3442
0.0532
322,614
313
0.3024
0.3596
2024-04-16
Q
KZIA
0.296
0.31
0.25
0.291
-0.016
310,272
261
0.2653
0.3306
2024-04-15
Q
KZIA
0.3581
0.369
0.296
0.3035
-0.0525
455,482
308
0.2961
0.343
2024-04-12
Q
KZIA
0.3397
0.3778
0.3374
0.356
-0.004
334,042
291
0.34
0.38
2024-04-11
Q
KZIA
0.4163
0.4301
0.357
0.36
-0.06
500,600
421
0.349
0.3962
2024-04-10
Q
KZIA
0.478
0.48
0.367
0.4269
-0.0331
1,009,696
656
0.4202
0.4598
2024-04-09
Q
KZIA
0.40
0.498
0.40
0.459
0.054
1,115,013
893
0.412
0.5101
2024-04-08
Q
KZIA
0.37
0.42
0.359
0.405
0.0441
762,571
652
0.3526
0.43
2024-04-05
Q
KZIA
0.3498
0.3979
0.3449
0.3637
0.0298
979,763
732
0.35
0.4124
2024-04-04
Q
KZIA
0.34
0.34
0.3245
0.3332
-0.0036
197,854
193
0.3274
0.36
2024-04-03
Q
KZIA
0.329
0.3397
0.3156
0.3368
0.0135
125,898
223
0.3156
0.3744
2024-04-02
Q
KZIA
0.33
0.3399
0.3051
0.3293
0.0043
220,790
211
0.31
0.3571
2024-04-01
Q
KZIA
0.32
0.3359
0.2945
0.325
0.0105
251,533
202
0.29
0.34
2024-03-29
Q
KZIA
0.29
0.3201
0.28
0.3098
-0.0007
0
0
0.26
0.32
2024-03-28
Q
KZIA
0.29
0.3201
0.28
0.3098
-0.0007
375,794
261
0.26
0.32
2024-03-27
Q
KZIA
0.299
0.32
0.293
0.3137
-0.0057
295,119
290
0.2733
0.3251
2024-03-26
Q
KZIA
0.2698
0.32
0.2675
0.3156
0.0481
674,550
467
0.2853
0.33
2024-03-25
Q
KZIA
0.28
0.2865
0.2507
0.268
-0.002
240,661
178
0.2511
0.2905
2024-03-22
Q
KZIA
0.2386
0.278
0.2382
0.2699
0.0157
470,518
340
0.23
0.2911
2024-03-21
Q
KZIA
0.26
0.2825
0.226
0.2542
-0.0248
3,314,776
2,058
0.2502
0.2724
2024-03-20
Q
KZIA
0.2534
0.288
0.2501
0.279
0.0241
658,308
515
0.2751
0.289
2024-03-19
Q
KZIA
0.23
0.2576
0.2275
0.2549
0.024
297,052
278
0.2352
0.2768
2024-03-18
Q
KZIA
0.221
0.2379
0.221
0.2325
0.0075
230,862
236
0.2104
0.2332
2024-03-15
Q
KZIA
0.229
0.229
0.2113
0.2239
0.0014
210,974
344
0.187
0.2388
2024-03-14
Q
KZIA
0.23
0.23
0.215
0.2234
-0.0008
186,270
230
0.2109
0.229
2024-03-13
Q
KZIA
0.2065
0.2299
0.2065
0.2242
0.0161
751,768
701
0.21
0.23
2024-03-12
Q
KZIA
0.2056
0.2097
0.198
0.2069
0.0056
148,117
166
0.2033
0.248
2024-03-11
Q
KZIA
0.2186
0.2186
0.1912
0.2013
0.004
230,144
340
0.20
0.2204
2024-03-08
Q
KZIA
0.2107
0.2199
0.196
0.2076
-0.0013
198,613
278
0.1811
0.2188
2024-03-07
Q
KZIA
0.224
0.224
0.1954
0.2199
0.004
270,254
461
0.1921
0.23
2024-03-06
Q
KZIA
0.219
0.2294
0.1866
0.2159
-0.0041
769,738
665
0.1951
0.2343
2024-03-05
Q
KZIA
0.25
0.25
0.2166
0.22
-0.029
667,114
724
0.2166
0.2507
2024-03-04
Q
KZIA
0.2541
0.2549
0.239
0.249
-0.0077
338,962
464
0.243
0.2695
2024-03-01
Q
KZIA
0.2599
0.26
0.2166
0.2569
0.0079
603,007
392
0.235
0.2746
2024-02-29
Q
KZIA
0.2801
0.282
0.2305
0.2551
-0.0049
750,310
847
0.2314
0.2699
2024-02-28
Q
KZIA
0.289
0.29
0.26
0.26
-0.019
2,109,380
516
0.26
0.2994
2024-02-27
Q
KZIA
0.2916
0.3048
0.2637
0.279
-0.0178
692,203
413
0.27
0.50
2024-02-26
Q
KZIA
0.2938
0.3124
0.2792
0.2968
-0.0112
833,683
525
0.28
0.60
2024-02-23
Q
KZIA
0.29
0.33
0.2715
0.308
0.0085
897,595
1,811
0.2813
0.3357
2024-02-22
Q
KZIA
0.30
0.322
0.2533
0.2995
-0.0156
1,919,656
2,579
0.29
0.3236
2024-02-21
Q
KZIA
0.428
0.4497
0.2856
0.3151
-0.0807
20,633,046
14,106
0.2653
1.00
2024-02-20
Q
KZIA
0.435
0.435
0.325
0.3969
0.0434
424,523
424
0.3608
0.4123
2024-02-19
Q
KZIA
0.3308
0.40
0.3056
0.3535
0.0432
0
0
0.3205
0.3874
2024-02-16
Q
KZIA
0.3308
0.40
0.3056
0.3535
0.0432
1,285,502
1,037
0.3205
0.3874
2024-02-15
Q
KZIA
0.299
0.3125
0.27
0.3103
0.0225
611,433
408
0.298
0.34
2024-02-14
Q
KZIA
0.295
0.305
0.2673
0.2889
0.0115
221,659
208
0.2701
0.2919
2024-02-13
Q
KZIA
0.299
0.30
0.275
0.2774
0.0077
320,487
384
0.2713
0.3074
2024-02-12
Q
KZIA
0.278
0.29
0.27
0.2701
-0.0011
95,780
134
0.2661
0.2998
2024-02-09
Q
KZIA
0.2922
0.30
0.2524
0.2712
-0.0219
294,473
195
0.2547
0.4747
2024-02-08
Q
KZIA
0.27
0.30
0.2521
0.2843
0.02
199,575
233
0.2303
0.2967
2024-02-07
Q
KZIA
0.253
0.2989
0.2475
0.2642
0.0054
770,869
621
0.265
0.2895
2024-02-06
Q
KZIA
0.2735
0.2878
0.24
0.2575
-0.0125
400,927
398
0.2531
0.2793
2024-02-05
Q
KZIA
0.25
0.294
0.25
0.27
-0.001
106,158
195
0.2601
0.2799