Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grizzly Discoveries Inc (TSV: GZD )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 9, 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 (%)
Jan 31, 2019 0.0500 0.0500 0.0500 0.0500 44,000 +0.00(+0.00%)
Jan 30, 2019 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-16.67%)
Jan 29, 2019 0.0500 0.0600 0.0500 0.0600 38,000 +0.00(+0.00%)
Jan 28, 2019 0.0600 0.0600 0.0550 0.0600 26,300 +0.00(+0.00%)
Jan 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 23, 2019 0.0600 0.0600 0.0600 0.0600 12,635 -0.01(-14.29%)
Jan 22, 2019 0.0700 0.0700 0.0700 250 +0.00(+0.00%)
Jan 18, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jan 16, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 11, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 10, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jan 09, 2019 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Jan 08, 2019 0.0650 0.0650 0.0650 0.0650 85,000 -0.01(-7.14%)
Jan 03, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 31, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 27, 2018 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Dec 21, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 20, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Dec 19, 2018 0.0600 0.0600 0.0600 0.0600 16,000 -0.01(-7.69%)
Dec 18, 2018 0.0650 0.0650 0.0650 0.0650 126,000 -0.01(-13.33%)
Dec 17, 2018 0.0750 0.0750 0.0750 12 +0.00(+0.00%)
Dec 14, 2018 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Dec 13, 2018 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Dec 12, 2018 0.0700 0.0850 0.0650 0.0700 469,855 -0.01(-17.65%)
Dec 11, 2018 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+13.33%)
Dec 10, 2018 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
Dec 06, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 04, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 03, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Nov 30, 2018 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Nov 29, 2018 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Nov 28, 2018 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+7.14%)
Nov 27, 2018 0.0800 0.0800 0.0700 0.0700 65,000 -0.02(-22.22%)
Nov 26, 2018 0.0850 0.0900 0.0850 0.0900 52,000 +0.00(+0.00%)
Nov 21, 2018 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Nov 19, 2018 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Nov 16, 2018 0.0950 0.0950 0.0950 0.0950 8,100 +0.01(+11.76%)
Nov 12, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 09, 2018 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-11.11%)
Nov 08, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Nov 06, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 01, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 31, 2018 0.0800 0.0800 0.0800 0.0800 2,694 +0.00(+0.00%)
Oct 29, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 23, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 22, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Oct 19, 2018 0.0900 0.0900 0.0900 0.0900 100,000 -0.01(-10.00%)
Oct 15, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 12, 2018 0.1100 0.1100 0.1100 0.1100 76,500 +0.01(+4.76%)
Oct 10, 2018 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Oct 09, 2018 0.0900 0.1200 0.0900 0.1200 32,000 +0.03(+33.33%)
Oct 03, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 01, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 28, 2018 0.1000 0.1000 0.1000 0.1000 36,000 +0.01(+5.26%)
Sep 27, 2018 0.1200 0.1200 0.0950 0.0950 45,400 +0.00(+0.00%)
Sep 26, 2018 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Sep 25, 2018 0.1000 0.1000 0.0950 0.0950 24,500 -0.02(-17.39%)
Sep 24, 2018 0.1350 0.1350 0.1150 0.1150 53,000 +0.00(+0.00%)
Sep 21, 2018 0.1150 0.1250 0.1150 0.1150 115,500 +0.01(+4.55%)
Sep 19, 2018 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
Sep 18, 2018 0.1100 0.1500 0.1100 0.1500 278,050 +0.03(+25.00%)
Sep 17, 2018 0.0950 0.1200 0.0950 0.1200 87,000 +0.03(+33.33%)
Sep 14, 2018 0.0850 0.0900 0.0850 0.0900 22,000 +0.00(+0.00%)
Sep 13, 2018 0.0850 0.0900 0.0850 0.0900 2,000 +0.00(+0.00%)
Sep 11, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Sep 10, 2018 0.0850 0.0850 0.0800 0.0800 62,325 -0.01(-11.11%)
Sep 06, 2018 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Sep 05, 2018 0.1100 0.1100 0.1100 0.1100 24,900 +0.01(+10.00%)
Aug 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 30, 2018 0.0800 0.1400 0.0800 0.0950 327,789 +0.01(+11.76%)
Aug 29, 2018 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Aug 22, 2018 0.0850 0.0850 0.0850 0 -0.02(-19.05%)
Aug 20, 2018 0.1050 0.1050 0.1050 0 +0.02(+31.25%)
Aug 17, 2018 0.0800 0.0800 0.0800 0.0800 1,800 -0.01(-5.88%)
Aug 16, 2018 0.0850 0.0850 0.0800 0.0850 90,500 -0.00(-5.56%)
Aug 15, 2018 0.0900 0.0900 0.0900 0.0900 15,100 -0.01(-14.29%)
Aug 14, 2018 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Aug 13, 2018 0.0850 0.1100 0.0750 0.1100 208,500 +0.00(+0.00%)
Aug 10, 2018 0.0800 0.1100 0.0800 0.1100 160,000 +0.03(+37.50%)
Aug 09, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jul 25, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 23, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 19, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 16, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 09, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 03, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 27, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 26, 2018 0.0850 0.0850 0.0850 0.0850 6,700 -0.01(-10.53%)
Jun 21, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 20, 2018 0.0950 0.0950 0.0950 0.0950 7,000 +0.01(+5.56%)
Jun 19, 2018 0.0950 0.1200 0.0900 0.0900 78,850 -0.03(-25.00%)
Jun 18, 2018 0.0950 0.1250 0.0950 0.1200 70,800 +0.02(+26.32%)
Jun 07, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 06, 2018 0.0850 0.1000 0.0850 0.1000 13,500 +0.01(+5.26%)
Jun 05, 2018 0.1000 0.1000 0.0950 0.0950 54,500 -0.01(-5.00%)
Jun 04, 2018 0.1000 0.1100 0.1000 0.1000 57,500 +0.00(+0.00%)
May 31, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 30, 2018 0.0950 0.1000 0.0950 0.1000 39,500 +0.01(+11.11%)
May 29, 2018 0.0900 0.0900 0.0900 0.0900 142,500 +0.00(+5.88%)
May 28, 2018 0.0850 0.0850 0.0850 0.0850 6,700 -0.00(-5.56%)
May 25, 2018 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+5.88%)
May 24, 2018 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
May 23, 2018 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
May 22, 2018 0.0800 0.0900 0.0800 0.0900 6,100 +0.00(+0.00%)
May 16, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 15, 2018 0.0700 0.0800 0.0700 0.0800 21,500 -0.01(-5.88%)
May 04, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 03, 2018 0.0900 0.0900 0.0900 0.0900 52,000 +0.00(+5.88%)
May 02, 2018 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+13.33%)
May 01, 2018 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Apr 27, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 26, 2018 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Apr 25, 2018 0.0800 0.0950 0.0800 0.0800 17,750 -0.01(-15.79%)
Apr 24, 2018 0.0800 0.0950 0.0800 0.0950 8,000 +0.01(+5.56%)
Apr 23, 2018 0.0800 0.0900 0.0800 0.0900 15,000 +0.01(+12.50%)
Apr 20, 2018 0.0800 0.0800 0.0800 0.0800 12,500 -0.01(-5.88%)
Apr 10, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 09, 2018 0.0900 0.0900 0.0900 0.0900 500 -0.02(-18.18%)
Apr 06, 2018 0.1100 0.1100 0.1100 0.1100 1,000 +0.02(+29.41%)
Apr 05, 2018 0.0850 0.0850 0.0850 0.0850 17,500 -0.03(-26.09%)
Apr 04, 2018 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Mar 28, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 27, 2018 0.1000 0.1100 0.1000 0.1100 24,500 +0.01(+15.79%)
Mar 26, 2018 0.0850 0.0950 0.0800 0.0950 46,000 -0.01(-9.52%)
Mar 23, 2018 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Mar 22, 2018 0.1050 0.1100 0.1000 0.1000 36,000 +0.02(+25.00%)
Mar 21, 2018 0.0900 0.0950 0.0800 0.0800 117,500 -0.05(-38.46%)
Mar 20, 2018 0.1300 0.1300 0.1300 0.1300 21,900 +0.01(+8.33%)
Mar 19, 2018 0.1150 0.1200 0.1150 0.1200 117,500 +0.00(+0.00%)
Mar 16, 2018 0.1150 0.1200 0.1150 0.1200 25,900 +0.00(+4.35%)
Mar 15, 2018 0.1100 0.1150 0.1100 0.1150 45,063 +0.01(+9.52%)
Mar 14, 2018 0.0950 0.1050 0.0950 0.1050 106,500 +0.01(+10.53%)
Mar 13, 2018 0.0950 0.0950 0.0950 0.0950 116,500 +0.00(+0.00%)
Mar 09, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 08, 2018 0.0950 0.0950 0.0950 0.0950 39,000 +0.01(+11.76%)
Mar 07, 2018 0.0950 0.0950 0.0850 0.0850 187,015 -0.02(-19.05%)
Mar 06, 2018 0.1100 0.1100 0.1000 0.1050 43,300 -0.01(-4.55%)
Mar 05, 2018 0.1100 0.1150 0.1100 0.1100 60,000 +0.01(+4.76%)
Mar 02, 2018 0.1100 0.1200 0.1000 0.1050 184,000 -0.03(-19.23%)
Mar 01, 2018 0.1050 0.1300 0.1050 0.1300 6,000 +0.00(+0.00%)
Feb 28, 2018 0.1100 0.1300 0.1100 0.1300 11,000 -0.01(-3.70%)
Feb 27, 2018 0.1250 0.1350 0.1250 0.1350 13,500 +0.01(+8.00%)
Feb 26, 2018 0.1400 0.1400 0.1250 0.1250 27,500 -0.02(-10.71%)
Feb 23, 2018 0.1150 0.1400 0.1150 0.1400 352,000 +0.02(+16.67%)
Feb 22, 2018 0.1200 63,000 +0.00(+0.00%)
Feb 21, 2018 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+4.35%)
Feb 20, 2018 0.1150 0.1200 0.1050 0.1150 144,000 +0.03(+27.78%)
Feb 16, 2018 0.0900 0.0900 0.0900 0 -0.03(-25.00%)
Feb 15, 2018 0.1200 0.1200 0.1150 0.1200 49,500 +0.01(+9.09%)
Feb 14, 2018 0.1100 0.1200 0.1100 0.1100 45,505 +0.00(+0.00%)
Feb 13, 2018 0.1100 0.1100 0.1100 0.1100 129,000 -0.01(-4.35%)
Feb 12, 2018 0.0950 0.1150 0.0950 0.1150 184,000 +0.03(+27.78%)
Feb 08, 2018 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Feb 07, 2018 0.1050 0.1100 0.1000 0.1100 336,000 +0.02(+22.22%)
Feb 06, 2018 0.1000 0.1000 0.0900 0.0900 8,000 +0.00(+0.00%)
Feb 05, 2018 0.0950 0.1000 0.0850 0.0900 93,000 +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.