Grizzly Discoveries Inc (TSV: GZD )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.0700 0.0700 0.0700 650 +0.01(+7.69%)
Jan 30, 2018 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+18.18%)
Jan 29, 2018 0.0600 0.0600 0.0550 0.0550 44,280 -0.01(-15.38%)
Jan 26, 2018 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Jan 25, 2018 0.0700 0.0700 0.0700 0.0700 121,480 +0.01(+7.69%)
Jan 24, 2018 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jan 23, 2018 0.0600 0.0650 0.0600 0.0650 22,500 +0.00(+0.00%)
Jan 22, 2018 0.0600 0.0650 0.0600 0.0650 44,000 +0.01(+8.33%)
Jan 19, 2018 0.0650 0.0650 0.0550 0.0600 56,000 -0.01(-7.69%)
Jan 18, 2018 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Jan 17, 2018 0.0650 0.0750 0.0650 0.0650 203,300 +0.01(+8.33%)
Jan 16, 2018 0.0550 0.0550 0.0600 9,000 +0.00(+9.09%)
Jan 15, 2018 0.0500 0.0700 0.0500 0.0550 260,000 +0.00(+10.00%)
Jan 12, 2018 0.0450 0.0500 0.0450 0.0500 218,500 +0.01(+11.11%)
Jan 10, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 09, 2018 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jan 08, 2018 0.0450 0.0500 0.0450 0.0500 16,000 +0.01(+11.11%)
Jan 03, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 02, 2018 0.0450 0.0450 0.0450 0.0450 48,000 +0.00(+0.00%)
Dec 28, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 22, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 21, 2017 0.0400 0.0400 0.0400 0.0400 57,000 -0.01(-20.00%)
Dec 19, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 15, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 14, 2017 0.0500 0.0500 0.0500 0.0500 42,000 +0.00(+0.00%)
Dec 13, 2017 0.0500 0.0500 0.0500 0.0500 70,000 -0.00(-9.09%)
Dec 07, 2017 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Dec 06, 2017 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Dec 05, 2017 0.0500 0.0500 0.0500 0.0500 56,000 +0.00(+0.00%)
Dec 04, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 30, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 28, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 24, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 21, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 20, 2017 0.0450 0.0450 0.0450 0.0450 75,000 +0.00(+0.00%)
Nov 16, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 15, 2017 0.0500 0.0500 0.0450 0.0450 17,000 +0.00(+0.00%)
Nov 09, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 06, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 03, 2017 0.0500 0.0550 0.0500 0.0550 80,000 +0.00(+10.00%)
Nov 02, 2017 0.0450 0.0550 0.0450 0.0500 70,788 +0.01(+11.11%)
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.