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

Grizzly Discoveries Inc (TSV: GZD )

0.0250 -0.0050 (-16.67%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 8, 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, 2012 0.5300 0.5300 0.4900 0.4900 71,000 -0.06(-10.91%)
Jan 30, 2012 0.5500 0.5500 0.5500 0.5500 2,000 +0.05(+10.00%)
Jan 27, 2012 0.5000 0.5000 0.5000 0.5000 1,700 -0.03(-5.66%)
Jan 26, 2012 0.5200 0.5300 0.5200 0.5300 8,500 +0.05(+10.42%)
Jan 25, 2012 0.4800 0.4800 0.4800 0.4800 1,800 +0.01(+2.13%)
Jan 24, 2012 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 23, 2012 0.5000 0.5000 0.4700 0.4700 25,668 -0.03(-6.00%)
Jan 20, 2012 0.5100 0.5100 0.5000 0.5000 5,000 +0.00(+0.00%)
Jan 19, 2012 0.5300 0.5300 0.5000 0.5000 31,100 -0.04(-7.41%)
Jan 18, 2012 0.5400 0.5400 0.5400 0.5400 2,500 +0.00(+0.00%)
Jan 17, 2012 0.5600 0.5600 0.5400 0.5400 5,500 -0.05(-8.47%)
Jan 16, 2012 0.5500 0.5900 0.5500 0.5900 44,500 +0.04(+7.27%)
Jan 13, 2012 0.5500 0.5500 0.5200 0.5500 18,600 -0.03(-5.17%)
Jan 12, 2012 0.5300 0.5800 0.5300 0.5800 7,000 +0.01(+1.75%)
Jan 11, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 10, 2012 0.5600 0.5700 0.5200 0.5700 100,800 +0.03(+5.56%)
Jan 09, 2012 0.5600 0.5600 0.5400 0.5400 10,690 -0.05(-8.47%)
Jan 06, 2012 0.5900 0.6000 0.5900 0.5900 12,000 +0.02(+3.51%)
Jan 05, 2012 0.5700 0.5700 0.5700 0.5700 13,000 -0.02(-3.39%)
Jan 04, 2012 0.5900 0.5900 0.5900 0.5900 2,000 +0.00(+0.00%)
Dec 30, 2011 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Dec 29, 2011 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Dec 28, 2011 0.5900 0.5900 0.5500 0.5900 1,003,500 +0.07(+13.46%)
Dec 23, 2011 0.5300 0.5200 0.5200 0.5200 55,000 +0.02(+4.00%)
Dec 21, 2011 0.4900 0.5300 0.4900 0.5000 22,200 +0.01(+1.01%)
Dec 20, 2011 0.5300 0.5300 0.4700 0.4950 16,000 -0.04(-6.60%)
Dec 19, 2011 0.5300 0.5300 0.5300 0.5300 1,300 -0.02(-3.64%)
Dec 16, 2011 0.5500 0.5500 0.5200 0.5500 22,000 +0.03(+5.77%)
Dec 15, 2011 0.5500 0.5500 0.5200 0.5200 50,300 -0.03(-5.45%)
Dec 14, 2011 0.5500 0.5600 0.5400 0.5500 45,889 -0.02(-3.51%)
Dec 13, 2011 0.6000 0.6000 0.5500 0.5700 38,272 +0.00(+0.00%)
Dec 12, 2011 0.5700 0.5700 0.5700 0.5700 60,000 -0.03(-5.00%)
Dec 09, 2011 0.5500 0.6000 0.5500 0.6000 41,500 +0.02(+3.45%)
Dec 08, 2011 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 07, 2011 0.6000 0.6000 0.5500 0.5800 116,000 -0.04(-6.45%)
Dec 06, 2011 0.6000 0.6200 0.6000 0.6200 34,000 +0.02(+3.33%)
Dec 05, 2011 0.6000 0.6000 0.6000 0.6000 8,000 -0.01(-1.64%)
Dec 02, 2011 0.5300 0.6100 0.5300 0.6100 10,100 -0.01(-1.61%)
Dec 01, 2011 0.5900 0.6400 0.5900 0.6200 28,740 +0.09(+16.98%)
Nov 30, 2011 0.5800 0.5900 0.5300 0.5300 36,500 -0.01(-1.85%)
Nov 29, 2011 0.6100 0.6500 0.5400 0.5400 33,500 -0.05(-8.47%)
Nov 28, 2011 0.5800 0.6500 0.5600 0.5900 165,896 +0.01(+1.72%)
Nov 25, 2011 0.5800 0.5800 0.5800 0.5800 3,400 -0.02(-3.33%)
Nov 24, 2011 0.6000 0.6000 0.6000 0.6000 26,000 +0.00(+0.00%)
Nov 23, 2011 0.5100 0.6000 0.5100 0.6000 50,488 +0.08(+15.38%)
Nov 22, 2011 0.5100 0.5200 0.5100 0.5200 4,000 +0.07(+15.56%)
Nov 21, 2011 0.4900 0.4900 0.4500 0.4500 28,000 -0.04(-8.16%)
Nov 18, 2011 0.4350 0.4900 0.4350 0.4900 11,500 +0.01(+2.08%)
Nov 17, 2011 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Nov 16, 2011 0.4800 0.4800 0.4800 0.4800 15,500 +0.00(+0.00%)
Nov 15, 2011 0.4800 0.4800 0.4800 0.4800 500 -0.01(-2.04%)
Nov 14, 2011 0.4900 0.4900 0.4900 0.4900 6,000 -0.01(-2.00%)
Nov 11, 2011 0.5000 0.5000 0.5000 0.5000 3,700 +0.02(+4.17%)
Nov 10, 2011 0.4800 0.4800 0.4800 0.4800 3,000 -0.02(-4.00%)
Nov 09, 2011 0.5000 0.5000 0.5000 0.5000 1,721 +0.00(+0.00%)
Nov 08, 2011 0.5000 0.5000 0.5000 0.5000 12,500 -0.02(-3.85%)
Nov 07, 2011 0.5100 0.5200 0.5100 0.5200 17,500 +0.02(+4.00%)
Nov 04, 2011 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Nov 03, 2011 0.5000 0.5200 0.5000 0.5000 19,900 +0.00(+0.00%)
Nov 02, 2011 0.5000 0.5000 0.5000 0.5000 4,000 +0.00(+0.00%)
Nov 01, 2011 0.5800 0.5800 0.5000 0.5000 26,000 -0.02(-3.85%)
Oct 31, 2011 0.5900 0.6000 0.5200 0.5200 14,500 -0.04(-7.14%)
Oct 28, 2011 0.5100 0.5700 0.5100 0.5600 56,500 +0.06(+12.00%)
Oct 27, 2011 0.5000 0.5000 0.5000 0.5000 10,300 -0.07(-12.28%)
Oct 26, 2011 0.5600 0.5900 0.5600 0.5700 101,008 +0.03(+5.56%)
Oct 25, 2011 0.4600 0.5400 0.4500 0.5400 34,808 +0.09(+20.00%)
Oct 24, 2011 0.4500 0.4500 0.4500 0.4500 10,000 +0.00(+0.00%)
Oct 21, 2011 0.4500 0.4500 0.4500 0.4500 7,800 +0.00(+0.00%)
Oct 20, 2011 0.4800 0.4800 0.4500 0.4500 162,500 +0.00(+0.00%)
Oct 19, 2011 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 18, 2011 0.4500 0.4500 0.4500 0.4500 55,900 -0.04(-8.16%)
Oct 17, 2011 0.4900 0.4900 0.4900 0.4900 29,750 +0.00(+0.00%)
Oct 14, 2011 0.4500 0.4900 0.4500 0.4900 4,188 +0.00(+0.00%)
Oct 13, 2011 0.4600 0.4900 0.4500 0.4900 2,500 -0.04(-7.55%)
Oct 12, 2011 0.4950 0.5300 0.4950 0.5300 5,088 +0.10(+21.84%)
Oct 11, 2011 0.4350 0.4850 0.4300 0.4350 7,000 -0.03(-5.43%)
Oct 07, 2011 0.4600 0.4600 0.4600 0.4600 1,000 -0.01(-2.13%)
Oct 06, 2011 0.4700 0.4700 0.4700 0.4700 1,500 +0.02(+4.44%)
Oct 05, 2011 0.4500 0.4500 0.4500 0.4500 7,000 +0.02(+4.65%)
Oct 04, 2011 0.4500 0.5100 0.4300 0.4300 15,288 -0.09(-17.31%)
Oct 03, 2011 0.5200 0.5200 0.5200 0.5200 7,388 -0.02(-3.70%)
Sep 30, 2011 0.5000 0.5400 0.5000 0.5400 5,000 +0.09(+20.00%)
Sep 29, 2011 0.4500 0.4500 0.4500 0.4500 1,400 -0.02(-3.23%)
Sep 28, 2011 0.5300 0.5300 0.4650 0.4650 8,000 -0.03(-7.00%)
Sep 27, 2011 0.5000 0.5800 0.5000 0.5000 25,778 +0.00(+0.00%)
Sep 26, 2011 0.4600 0.5000 0.4500 0.5000 29,100 +0.05(+11.11%)
Sep 23, 2011 0.4500 0.4500 0.4500 0.4500 10,000 +0.05(+12.50%)
Sep 22, 2011 0.4500 0.4500 0.4000 0.4000 40,000 -0.09(-18.37%)
Sep 21, 2011 0.5100 0.5100 0.4800 0.4900 69,400 -0.02(-3.92%)
Sep 20, 2011 0.5500 0.5500 0.4800 0.5100 51,256 -0.09(-15.00%)
Sep 19, 2011 0.5100 0.6000 0.4600 0.6000 74,658 +0.07(+13.21%)
Sep 16, 2011 0.4800 0.5700 0.4800 0.5300 70,496 +0.08(+17.78%)
Sep 15, 2011 0.4600 0.4600 0.4500 0.4500 10,000 -0.05(-10.00%)
Sep 14, 2011 0.4700 0.5000 0.4700 0.5000 26,000 +0.01(+1.01%)
Sep 13, 2011 0.4600 0.4950 0.4600 0.4950 2,088 +0.03(+7.61%)
Sep 12, 2011 0.4700 0.5000 0.4600 0.4600 14,700 +0.00(+0.00%)
Sep 09, 2011 0.5000 0.5000 0.4600 0.4600 43,350 -0.08(-14.81%)
Sep 08, 2011 0.5400 0.5400 0.5400 0.5400 348 -0.01(-1.82%)
Sep 07, 2011 0.5500 0.5500 0.5500 0.5500 3,000 +0.05(+10.00%)
Sep 06, 2011 0.5200 0.5200 0.5000 0.5000 34,200 -0.04(-7.41%)
Sep 02, 2011 0.5000 0.5500 0.5000 0.5400 41,721 +0.06(+12.50%)
Sep 01, 2011 0.5000 0.5000 0.4800 0.4800 7,588 -0.02(-4.00%)
Aug 31, 2011 0.5300 0.5300 0.5000 0.5000 61,000 -0.02(-3.85%)
Aug 30, 2011 0.5300 0.5600 0.5200 0.5200 41,650 +0.02(+4.00%)
Aug 29, 2011 0.5500 0.5500 0.5000 0.5000 42,558 -0.05(-9.09%)
Aug 26, 2011 0.5800 0.5800 0.5500 0.5500 28,860 -0.03(-5.17%)
Aug 25, 2011 0.6100 0.6100 0.5800 0.5800 33,291 -0.03(-4.92%)
Aug 24, 2011 0.6300 0.6400 0.6100 0.6100 48,150 +0.00(+0.00%)
Aug 23, 2011 0.6200 0.6300 0.6100 0.6100 23,128 -0.01(-1.61%)
Aug 22, 2011 0.6300 0.6600 0.6200 0.6200 43,250 +0.00(+0.00%)
Aug 19, 2011 0.6600 0.7000 0.6200 0.6200 109,950 -0.08(-11.43%)
Aug 18, 2011 0.6500 0.7000 0.6500 0.7000 38,000 +0.06(+9.37%)
Aug 17, 2011 0.6500 0.6700 0.6400 0.6400 71,000 -0.03(-4.48%)
Aug 16, 2011 0.6200 0.7000 0.6200 0.6700 199,758 +0.06(+9.84%)
Aug 15, 2011 0.6100 0.6100 0.6100 0.6100 5,000 -0.04(-6.15%)
Aug 12, 2011 0.6400 0.6500 0.6100 0.6500 21,800 +0.00(+0.00%)
Aug 11, 2011 0.6500 0.6500 0.5900 0.6500 46,158 +0.00(+0.00%)
Aug 10, 2011 0.6500 0.6600 0.6400 0.6500 26,403 +0.02(+3.17%)
Aug 09, 2011 0.6400 0.6600 0.6300 0.6300 55,038 +0.01(+1.61%)
Aug 08, 2011 0.5400 0.6400 0.5400 0.6200 68,500 +0.07(+12.73%)
Aug 05, 2011 0.5600 0.5600 0.5300 0.5500 95,340 -0.01(-1.79%)
Aug 04, 2011 0.6700 0.6700 0.5500 0.5600 134,750 -0.12(-17.65%)
Aug 03, 2011 0.6900 0.7000 0.6800 0.6800 29,626 -0.01(-1.45%)
Aug 02, 2011 0.7400 0.7400 0.6900 0.6900 86,760 -0.03(-4.17%)
Jul 29, 2011 0.7200 0.7200 0.6900 0.7200 54,233 +0.04(+5.88%)
Jul 28, 2011 0.6900 0.7000 0.6800 0.6800 93,550 +0.00(+0.00%)
Jul 27, 2011 0.6500 0.7400 0.6500 0.6800 78,603 +0.04(+6.25%)
Jul 26, 2011 0.6500 0.6500 0.6400 0.6400 21,100 +0.00(+0.00%)
Jul 25, 2011 0.7000 0.7000 0.6400 0.6400 15,565 -0.07(-9.86%)
Jul 22, 2011 0.7100 0.7100 0.7100 0.7100 9,000 -0.04(-5.33%)
Jul 21, 2011 0.7700 0.8200 0.6400 0.7500 153,522 +0.00(+0.00%)
Jul 20, 2011 0.7000 0.8500 0.7000 0.7500 210,320 +0.08(+11.94%)
Jul 19, 2011 0.5800 0.7100 0.5800 0.6700 118,750 +0.12(+21.82%)
Jul 18, 2011 0.5300 0.6400 0.5300 0.5500 73,758 +0.01(+1.85%)
Jul 15, 2011 0.5000 0.5400 0.5000 0.5400 93,833 +0.04(+8.00%)
Jul 14, 2011 0.4800 0.5000 0.4600 0.5000 68,400 +0.00(+0.00%)
Jul 13, 2011 0.4800 0.5000 0.4600 0.5000 28,750 +0.00(+0.00%)
Jul 12, 2011 0.5000 0.5000 0.5000 0.5000 16,199 +0.05(+11.11%)
Jul 11, 2011 0.5300 0.5300 0.4500 0.4500 43,500 -0.09(-16.67%)
Jul 08, 2011 0.5000 0.5400 0.5000 0.5400 17,890 +0.03(+5.88%)
Jul 07, 2011 0.5100 0.5100 0.5100 0.5100 200 +0.06(+13.33%)
Jul 06, 2011 0.5200 0.5200 0.4500 0.4500 51,975 -0.07(-13.46%)
Jul 05, 2011 0.5000 0.5500 0.4900 0.5200 25,600 +0.03(+6.12%)
Jul 04, 2011 0.4900 0.4900 0.4900 0.4900 5,500 +0.01(+2.08%)
Jun 30, 2011 0.4800 0.4800 0.4800 0.4800 15,106 +0.00(+0.00%)
Jun 29, 2011 0.4900 0.5100 0.4800 0.4800 21,350 +0.03(+6.67%)
Jun 28, 2011 0.4500 0.4500 0.4500 0.4500 2,000 -0.02(-4.26%)
Jun 27, 2011 0.4900 0.4900 0.4700 0.4700 12,100 -0.01(-2.08%)
Jun 24, 2011 0.4800 0.4800 0.4800 0.4800 10,000 -0.02(-3.03%)
Jun 23, 2011 0.4750 0.4950 0.4750 0.4950 4,000 +0.03(+5.32%)
Jun 22, 2011 0.4600 0.4700 0.4300 0.4700 15,400 +0.01(+2.17%)
Jun 21, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 20, 2011 0.5100 0.4700 0.4600 0.4600 8,700 -0.05(-9.80%)
Jun 17, 2011 0.4600 0.5100 0.4600 0.5100 6,537 +0.00(+0.00%)
Jun 16, 2011 0.4850 0.5100 0.4850 0.5100 20,055 +0.05(+10.87%)
Jun 15, 2011 0.4600 0.4600 0.4600 0.4600 14,700 +0.00(+0.00%)
Jun 14, 2011 0.4650 0.4650 0.4600 0.4600 10,900 +0.01(+1.10%)
Jun 13, 2011 0.4850 0.4850 0.4550 0.4550 18,000 +0.01(+1.11%)
Jun 10, 2011 0.4500 0.4500 0.4400 0.4500 29,000 -0.02(-4.26%)
Jun 09, 2011 0.4750 0.4750 0.4700 0.4700 5,236 -0.03(-5.05%)
Jun 08, 2011 0.4850 0.4950 0.4750 0.4950 7,000 +0.02(+3.13%)
Jun 07, 2011 0.4900 0.4900 0.4800 0.4800 39,100 -0.01(-1.03%)
Jun 06, 2011 0.5000 0.5100 0.4800 0.4850 16,500 -0.06(-10.19%)
Jun 03, 2011 0.5000 0.5400 0.4700 0.5400 194,900 -0.07(-11.48%)
May 24, 2011 0.6000 0.6100 0.6000 0.6100 39,888 -0.04(-6.15%)
May 20, 2011 0.6400 0.6500 0.6400 0.6500 2,900 -0.02(-2.99%)
May 19, 2011 0.6700 0.6700 0.6700 0.6700 5,000 +0.00(+0.00%)
May 18, 2011 0.6200 0.6800 0.5900 0.6700 49,400 +0.08(+13.56%)
May 17, 2011 0.6300 0.6300 0.5500 0.5900 44,841 -0.04(-6.35%)
May 16, 2011 0.6400 0.6400 0.6300 0.6300 12,980 -0.02(-3.08%)
May 13, 2011 0.6800 0.6800 0.6500 0.6500 36,500 -0.03(-4.41%)
May 12, 2011 0.6000 0.6800 0.6000 0.6800 100,700 +0.09(+15.25%)
May 11, 2011 0.6000 0.6200 0.5900 0.5900 62,457 -0.01(-1.67%)
May 10, 2011 0.6400 0.6500 0.6000 0.6000 64,223 -0.04(-6.25%)
May 09, 2011 0.6400 0.6500 0.6400 0.6400 26,388 +0.03(+4.92%)
May 06, 2011 0.6700 0.6700 0.6100 0.6100 48,000 +0.01(+1.67%)
May 05, 2011 0.6200 0.6600 0.6000 0.6000 35,979 -0.04(-6.25%)
May 04, 2011 0.6800 0.6800 0.6400 0.6400 14,680 -0.02(-3.03%)
May 03, 2011 0.7300 0.7300 0.6600 0.6600 18,659 -0.09(-12.00%)
May 02, 2011 0.6500 0.7500 0.7500 0.7500 289,845 +0.09(+13.64%)
Apr 29, 2011 0.6400 0.6700 0.6400 0.6600 19,050 +0.00(+0.00%)
Apr 28, 2011 0.6900 0.6900 0.6500 0.6600 37,346 -0.04(-5.71%)
Apr 27, 2011 0.7000 0.7000 0.6300 0.7000 134,000 +0.00(+0.00%)
Apr 26, 2011 0.7500 0.7500 0.6700 0.7000 101,100 -0.05(-6.67%)
Apr 25, 2011 0.5500 0.7500 0.5700 0.7500 636,460 +0.20(+36.36%)
Apr 21, 2011 0.5000 0.5500 0.4700 0.5500 131,800 +0.04(+7.84%)
Apr 20, 2011 0.5000 0.5100 0.4900 0.5100 26,000 +0.01(+2.00%)
Apr 19, 2011 0.4950 0.5400 0.4950 0.5000 82,500 +0.00(+0.00%)
Apr 18, 2011 0.5000 0.5000 0.5000 0.5000 8,500 +0.01(+2.04%)
Apr 15, 2011 0.4900 0.5000 0.4800 0.4900 54,800 -0.01(-2.00%)
Apr 14, 2011 0.4950 0.5000 0.4950 0.5000 56,000 +0.00(+0.00%)
Apr 13, 2011 0.4800 0.5000 0.4800 0.5000 11,000 +0.03(+6.38%)
Apr 12, 2011 0.4700 0.4700 0.4700 0.4700 4,500 -0.03(-6.00%)
Apr 11, 2011 0.4900 0.5000 0.4900 0.5000 15,500 +0.00(+0.00%)
Apr 08, 2011 0.4950 0.5000 0.4950 0.5000 33,500 +0.01(+2.04%)
Apr 07, 2011 0.4900 0.4900 0.4900 0.4900 6,000 +0.00(+0.00%)
Apr 06, 2011 0.4700 0.4900 0.4700 0.4900 50,000 +0.02(+4.26%)
Apr 05, 2011 0.4800 0.4800 0.4500 0.4700 65,000 -0.02(-4.08%)
Apr 04, 2011 0.4900 0.4900 0.4900 0.4900 42,540 -0.01(-1.01%)
Apr 01, 2011 0.4900 0.4950 0.4600 0.4950 27,800 +0.02(+3.13%)
Mar 31, 2011 0.5000 0.5000 0.4750 0.4800 21,500 +0.01(+1.05%)
Mar 30, 2011 0.5000 0.4750 0.4750 0.4750 22,635 -0.04(-6.86%)
Mar 29, 2011 0.4900 0.5100 0.4900 0.5100 31,900 +0.01(+2.00%)
Mar 28, 2011 0.5000 0.5000 0.4800 0.5000 53,545 +0.01(+2.04%)
Mar 25, 2011 0.4900 0.4900 0.4850 0.4900 128,835 +0.00(+0.00%)
Mar 24, 2011 0.5000 0.5000 0.4900 0.4900 16,200 -0.01(-1.01%)
Mar 23, 2011 0.5000 0.5000 0.4950 0.4950 40,300 -0.01(-1.00%)
Mar 22, 2011 0.5000 0.5200 0.5000 0.5000 37,500 +0.00(+0.00%)
Mar 21, 2011 0.5000 0.5000 0.4900 0.5000 87,800 +0.00(+0.00%)
Mar 18, 2011 0.5000 0.5300 0.5000 0.5000 36,350 +0.01(+1.01%)
Mar 17, 2011 0.4700 0.4950 0.4550 0.4950 58,500 +0.01(+1.02%)
Mar 16, 2011 0.5000 0.5100 0.4900 0.4900 19,000 -0.01(-2.00%)
Mar 15, 2011 0.4950 0.5000 0.4500 0.5000 126,000 -0.01(-1.96%)
Mar 14, 2011 0.5200 0.5200 0.4950 0.5100 54,062 +0.00(+0.00%)
Mar 11, 2011 0.4600 0.5100 0.4550 0.5100 149,000 +0.04(+8.51%)
Mar 10, 2011 0.5000 0.5000 0.4600 0.4700 37,500 -0.02(-4.08%)
Mar 09, 2011 0.4900 0.4900 0.4700 0.4900 81,500 -0.01(-2.00%)
Mar 08, 2011 0.5200 0.5200 0.5000 0.5000 33,000 -0.01(-1.96%)
Mar 07, 2011 0.5100 0.5200 0.5000 0.5100 58,700 +0.00(+0.00%)
Mar 04, 2011 0.5000 0.5100 0.4800 0.5100 37,700 -0.01(-1.92%)
Mar 03, 2011 0.5200 0.5200 0.4900 0.5200 26,700 +0.00(+0.00%)
Mar 02, 2011 0.4900 0.5200 0.4800 0.5200 24,750 +0.04(+8.33%)
Mar 01, 2011 0.4800 0.5300 0.4800 0.4800 136,380 +0.00(+0.00%)
Feb 28, 2011 0.5200 0.5300 0.4800 0.4800 164,959 -0.04(-7.69%)
Feb 25, 2011 0.4600 0.5200 0.4500 0.5200 205,325 +0.06(+13.04%)
Feb 24, 2011 0.4650 0.4700 0.4550 0.4600 54,755 -0.01(-2.13%)
Feb 23, 2011 0.5000 0.5000 0.4700 0.4700 19,245 +0.00(+1.08%)
Feb 22, 2011 0.5100 0.5100 0.4650 0.4650 124,510 -0.04(-8.82%)
Feb 18, 2011 0.5100 0.5200 0.4650 0.5100 82,350 +0.01(+2.00%)
Feb 17, 2011 0.4500 0.5100 0.4350 0.5000 228,960 +0.04(+9.89%)
Feb 16, 2011 0.5000 0.5000 0.4550 0.4550 97,300 -0.04(-9.00%)
Feb 15, 2011 0.5000 0.5200 0.4750 0.5000 302,150 +0.02(+4.17%)
Feb 14, 2011 0.3950 0.5100 0.3950 0.4800 725,600 +0.10(+26.32%)
Feb 11, 2011 0.4000 0.4000 0.3700 0.3800 226,499 -0.02(-3.80%)
Feb 10, 2011 0.4200 0.4200 0.3950 0.3950 120,370 +0.00(+0.00%)
Feb 09, 2011 0.4350 0.4650 0.3950 0.3950 290,195 -0.04(-9.20%)
Feb 08, 2011 0.3450 0.4500 0.3450 0.4350 978,700 +0.09(+27.94%)
Feb 07, 2011 0.3050 0.4000 0.3000 0.3400 498,720 +0.04(+11.48%)
Feb 04, 2011 0.3000 0.3100 0.3000 0.3050 201,800 +0.01(+1.67%)
Feb 03, 2011 0.3000 0.3000 0.3000 0.3000 7,000 +0.01(+1.69%)
Feb 02, 2011 0.3000 0.3000 0.2950 0.2950 190,666 -0.01(-1.67%)
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.