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

Grizzly Discoveries Inc (TSV: GZD )

0.0300 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 6, 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 28, 2015 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jan 19, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 16, 2015 0.0350 0.0350 0.0350 0.0350 86,000 +0.00(+0.00%)
Jan 15, 2015 0.0300 0.0350 0.0300 0.0350 196,100 +0.00(+0.00%)
Jan 14, 2015 0.0300 0.0350 0.0300 0.0350 68,000 +0.01(+40.00%)
Jan 09, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 06, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 31, 2014 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Dec 29, 2014 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 23, 2014 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Dec 22, 2014 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+14.29%)
Dec 19, 2014 0.0300 0.0350 0.0300 0.0350 63,000 +0.01(+16.67%)
Dec 18, 2014 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Dec 17, 2014 0.0300 0.0300 0.0300 0.0300 177,900 +0.00(+0.00%)
Dec 15, 2014 0.0300 0.0300 0.0300 0.0300 128,500 +0.00(+0.00%)
Dec 11, 2014 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Dec 10, 2014 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Dec 05, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 04, 2014 0.0350 0.0350 0.0350 0.0350 6,000 -0.00(-12.50%)
Dec 01, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 28, 2014 0.0350 0.0350 0.0350 0.0350 1,400 -0.00(-12.50%)
Nov 24, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 20, 2014 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Nov 19, 2014 0.0300 0.0300 0.0300 0.0300 244,900 +0.00(+20.00%)
Nov 17, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 14, 2014 0.0350 0.0350 0.0200 0.0250 854,750 -0.01(-28.57%)
Nov 12, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 11, 2014 0.0400 0.0400 0.0400 0.0400 9,195 +0.01(+33.33%)
Nov 07, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 30, 2014 0.0350 0.0350 0.0350 500 -0.00(-12.50%)
Oct 21, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 14, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 09, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 03, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 01, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 30, 2014 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Sep 25, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 19, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 15, 2014 0.0500 0.0500 0.0500 650 +0.00(+0.00%)
Sep 12, 2014 0.0500 0.0500 0.0500 0.0500 55,000 +0.00(+0.00%)
Sep 10, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 08, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 05, 2014 0.0500 0.0500 0.0500 0.0500 3,600 +0.00(+0.00%)
Sep 04, 2014 0.0500 0.0500 0.0500 0.0500 5,000 -0.01(-16.67%)
Aug 29, 2014 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 27, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 18, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 14, 2014 0.0700 0 +0.00(+0.00%)
Aug 13, 2014 0.0700 0.0700 0.0700 0.0700 34,000 +0.00(+0.00%)
Aug 12, 2014 0.0700 0.0700 0.0700 0.0700 4,500 -0.00(-6.67%)
Aug 11, 2014 0.0650 0.0750 0.0600 0.0750 135,000 +0.00(+7.14%)
Aug 08, 2014 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+7.69%)
Aug 07, 2014 0.0700 0.0700 0.0650 0.0650 300,500 -0.01(-7.14%)
Aug 05, 2014 0.0700 400 +0.01(+7.69%)
Aug 01, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 24, 2014 0.0650 0 +0.00(+0.00%)
Jul 23, 2014 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Jul 22, 2014 0.0650 0.0650 0.0650 0.0650 4,500 +0.00(+0.00%)
Jul 21, 2014 0.0650 0.0650 0.0650 0.0650 60,500 -0.01(-13.33%)
Jul 18, 2014 0.0700 0.0750 0.0700 0.0750 30,000 +0.00(+0.00%)
Jul 17, 2014 0.0750 0.0750 0.0750 0.0750 5,000 +0.01(+15.38%)
Jul 16, 2014 0.0650 0.0650 0.0650 0.0650 18,000 +0.01(+8.33%)
Jul 15, 2014 0.0600 0.0600 0.0600 0.0600 31,000 -0.01(-7.69%)
Jul 11, 2014 0.0650 0.0650 0 -0.01(-7.14%)
Jul 09, 2014 0.0700 0.0700 0 +0.00(+0.00%)
Jul 08, 2014 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jul 07, 2014 0.0750 0.0750 0.0700 0.0700 70,000 +0.00(+0.00%)
Jul 04, 2014 0.0700 0.0700 0.0700 0.0700 53,000 -0.00(-6.67%)
Jul 03, 2014 0.0750 0.0750 0.0750 0.0750 10,000 -0.02(-21.05%)
Jul 02, 2014 0.0700 0.0950 0.0700 0.0950 82,000 +0.02(+35.71%)
Jun 30, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 27, 2014 0.0900 0.0900 0.0700 0.0700 3,950 -0.02(-22.22%)
Jun 23, 2014 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 20, 2014 0.0850 0.0850 0.0850 0.0850 8,000 +0.01(+6.25%)
Jun 19, 2014 0.0850 0.0850 0.0800 0.0800 74,000 -0.01(-5.88%)
Jun 18, 2014 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jun 17, 2014 0.1000 0.1000 0.0850 0.0850 79,500 -0.01(-15.00%)
Jun 13, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 11, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 10, 2014 0.0850 0.1200 0.0800 0.1000 84,000 +0.02(+25.00%)
Jun 06, 2014 0.0800 0.0800 0.0800 0.0800 3,500 +0.00(+0.00%)
Jun 05, 2014 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Jun 04, 2014 0.0850 0.0850 0.0800 0.0800 21,300 +0.01(+14.29%)
Jun 03, 2014 0.0700 0.0700 0.0700 0.0700 36,500 +0.00(+0.00%)
Jun 02, 2014 0.0650 0.0700 0.0650 0.0700 90,000 +0.01(+16.67%)
May 30, 2014 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
May 28, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 23, 2014 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 22, 2014 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
May 21, 2014 0.0650 0.0650 0.0600 0.0600 75,000 +0.00(+0.00%)
May 20, 2014 0.0600 0.0600 0.0600 0.0600 127,111 +0.00(+0.00%)
May 16, 2014 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
May 09, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 08, 2014 0.0600 0.0750 0.0600 0.0750 2,000 +0.00(+7.14%)
May 07, 2014 0.0700 0.0700 0.0700 0.0700 29,000 +0.00(+0.00%)
May 06, 2014 0.0700 0.0700 0.0700 0.0700 63,800 -0.00(-6.67%)
May 01, 2014 0.0750 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Apr 30, 2014 0.0600 0.0600 0.0600 0.0600 2,000 -0.02(-25.00%)
Apr 29, 2014 0.0650 0.0800 0.0650 0.0800 6,000 +0.02(+33.33%)
Apr 28, 2014 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-14.29%)
Apr 25, 2014 0.0650 0.0700 0.0650 0.0700 40,000 +0.01(+7.69%)
Apr 24, 2014 0.0600 0.0650 0.0600 0.0650 47,300 -0.01(-18.75%)
Apr 23, 2014 0.0800 0.0800 0.0800 0.0800 1,333 +0.01(+23.08%)
Apr 21, 2014 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Apr 17, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 16, 2014 0.0850 0.0850 0.0850 0.0850 20,000 +0.02(+30.77%)
Apr 15, 2014 0.0700 0.0700 0.0600 0.0650 30,000 -0.02(-23.53%)
Apr 11, 2014 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 08, 2014 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
Apr 07, 2014 0.0600 0.0700 0.0600 0.0650 105,500 -0.01(-7.14%)
Apr 04, 2014 0.0650 0.0700 0.0650 0.0700 87,530 +0.00(+0.00%)
Apr 01, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 31, 2014 0.0750 0.0750 0.0700 0.0700 14,000 +0.00(+0.00%)
Mar 28, 2014 0.0700 0.0700 0.0700 0.0700 9,000 -0.00(-6.67%)
Mar 27, 2014 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+7.14%)
Mar 26, 2014 0.0700 0.0750 0.0700 0.0700 174,850 -0.01(-17.65%)
Mar 25, 2014 0.0850 0.0850 0.0850 0.0850 20,033 +0.01(+21.43%)
Mar 24, 2014 0.0950 0.0950 0.0700 0.0700 3,100 +0.01(+7.69%)
Mar 21, 2014 0.0700 0.0700 0.0650 0.0650 66,000 -0.01(-7.14%)
Mar 20, 2014 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Mar 19, 2014 0.0750 0.0750 0.0650 0.0650 84,000 -0.01(-18.75%)
Mar 18, 2014 0.0750 0.0800 0.0700 0.0800 96,100 +0.02(+33.33%)
Mar 17, 2014 0.0800 0.0800 0.0600 0.0600 256,137 -0.03(-29.41%)
Mar 14, 2014 0.0900 0.0950 0.0850 0.0850 186,338 -0.00(-5.56%)
Mar 13, 2014 0.1150 0.1200 0.0850 0.0900 359,850 -0.01(-5.26%)
Mar 12, 2014 0.0700 0.0950 0.0700 0.0950 272,181 +0.03(+46.15%)
Mar 11, 2014 0.0400 0.0700 0.0400 0.0650 752,970 +0.03(+85.71%)
Mar 10, 2014 0.0350 0.0350 0.0350 0.0350 67,400 +0.00(+0.00%)
Mar 06, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 04, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 28, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 27, 2014 0.0350 0.0350 0.0350 0.0350 45,000 +0.00(+0.00%)
Feb 26, 2014 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Feb 25, 2014 0.0350 0.0350 0.0350 0.0350 15,000 -0.00(-12.50%)
Feb 24, 2014 0.0350 0.0400 0.0350 0.0400 211,820 +0.00(+14.29%)
Feb 21, 2014 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Feb 20, 2014 0.0350 0.0350 0.0350 0.0350 20,500 +0.01(+16.67%)
Feb 19, 2014 0.0300 0.0300 0.0300 0.0300 65,240 -0.01(-14.29%)
Feb 18, 2014 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Feb 13, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 12, 2014 0.0300 0.0350 0.0300 0.0350 59,000 +0.00(+0.00%)
Feb 10, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 07, 2014 0.0350 0.0350 0.0300 0.0300 44,900 +0.00(+0.00%)
Feb 05, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 04, 2014 0.0300 0.0300 0.0300 0.0300 6,000 +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.