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: 9:30 AM EDT, May 3, 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 29, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 28, 2016 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+14.29%)
Jan 22, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 20, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 19, 2016 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Jan 18, 2016 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Jan 15, 2016 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Jan 13, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 12, 2016 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jan 04, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 31, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 29, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 24, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 11, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 09, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 02, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 01, 2015 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-14.29%)
Nov 30, 2015 0.0600 0.0700 0.0600 0.0700 59,500 +0.01(+7.69%)
Nov 24, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Nov 23, 2015 0.0600 0.0600 0.0550 0.0550 52,600 -0.02(-21.43%)
Nov 19, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 17, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 16, 2015 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-14.29%)
Nov 12, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 11, 2015 0.0750 0.0750 0.0700 0.0700 12,000 -0.02(-22.22%)
Nov 05, 2015 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Nov 04, 2015 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Nov 03, 2015 0.0750 0.0750 0.0750 0.0750 41,500 -0.02(-21.05%)
Nov 02, 2015 0.0900 0.0950 0.0900 0.0950 77,000 +0.01(+5.56%)
Oct 30, 2015 0.0900 0.0900 0.0900 0.0900 86,000 +0.00(+0.00%)
Oct 29, 2015 0.0700 0.0900 0.0700 0.0900 58,000 +0.00(+0.00%)
Oct 28, 2015 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Oct 27, 2015 0.0700 0.0800 0.0700 0.0800 25,000 -0.01(-11.11%)
Oct 26, 2015 0.0800 0.0900 0.0800 0.0900 15,000 +0.00(+0.00%)
Oct 23, 2015 0.0650 0.0900 0.0650 0.0900 85,500 +0.02(+38.46%)
Oct 22, 2015 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Oct 21, 2015 0.0650 0.0650 0.0650 0.0650 25,000 +0.01(+8.33%)
Oct 19, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 14, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 09, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 08, 2015 0.0600 0.0600 0.0600 0.0600 64,000 -0.01(-14.29%)
Oct 06, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Oct 05, 2015 0.0600 0.0700 0.0600 0.0600 110,000 +0.00(+0.00%)
Oct 02, 2015 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Sep 30, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 28, 2015 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Sep 24, 2015 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Sep 23, 2015 0.0700 0.0700 0.0600 0.0650 80,000 -0.01(-7.14%)
Sep 22, 2015 0.0650 0.0700 0.0650 0.0700 59,000 +0.01(+7.69%)
Sep 21, 2015 0.0600 0.0650 0.0600 0.0650 100,000 +0.01(+8.33%)
Sep 17, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 15, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 11, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 09, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 08, 2015 0.0550 0.0600 0.0550 0.0600 22,500 +0.01(+20.00%)
Sep 03, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 02, 2015 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Sep 01, 2015 0.0550 0.0550 0.0550 0.0550 7,800 +0.00(+10.00%)
Aug 31, 2015 0.0550 0.0550 0.0500 0.0500 66,098 +0.00(+0.00%)
Aug 28, 2015 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Aug 27, 2015 0.0550 0.0550 0.0500 0.0500 6,000 +0.00(+0.00%)
Aug 26, 2015 0.0500 0.0500 0.0500 0.0500 149,000 +0.00(+0.00%)
Aug 25, 2015 0.0550 0.0550 0.0500 0.0500 37,000 -0.00(-9.09%)
Aug 24, 2015 0.0600 0.0600 0.0550 0.0550 6,500 -0.00(-8.33%)
Aug 21, 2015 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Aug 20, 2015 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Aug 19, 2015 0.0600 0.0600 0.0600 0.0600 14,360 -0.01(-14.29%)
Aug 18, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Aug 17, 2015 0.0700 0.0700 0.0700 0.0700 79,000 +0.01(+16.67%)
Aug 14, 2015 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Aug 12, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 11, 2015 0.0700 0.0700 0.0700 0.0700 1,500 +0.00(+0.00%)
Aug 10, 2015 0.0600 0.0700 0.0600 0.0700 261,730 +0.02(+27.27%)
Aug 07, 2015 0.0600 0.0650 0.0550 0.0550 46,000 -0.00(-8.33%)
Aug 06, 2015 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Aug 05, 2015 0.0600 0.0700 0.0600 0.0600 13,000 -0.01(-14.29%)
Jul 31, 2015 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Jul 30, 2015 0.0550 0.0550 0.0500 0.0500 176,000 -0.00(-9.09%)
Jul 29, 2015 0.0600 0.0750 0.0550 0.0550 216,500 -0.00(-8.33%)
Jul 28, 2015 0.0650 0.0650 0.0600 0.0600 79,000 -0.01(-7.69%)
Jul 27, 2015 0.0700 0.0700 0.0650 0.0650 17,000 -0.01(-7.14%)
Jul 23, 2015 0.0700 0.0700 0.0700 0 -0.02(-26.32%)
Jul 22, 2015 0.1000 0.1000 0.0750 0.0950 429,125 +0.01(+18.75%)
Jul 17, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 16, 2015 0.0750 0.0750 0.0700 0.0750 49,630 -0.01(-6.25%)
Jul 14, 2015 0.0800 0.0800 0.0800 783 +0.00(+0.00%)
Jul 13, 2015 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Jul 10, 2015 0.0800 0.0800 0.0800 0.0800 62,500 +0.00(+0.00%)
Jul 09, 2015 0.0600 0.0800 0.0600 0.0800 41,000 +0.02(+33.33%)
Jul 08, 2015 0.0650 0.0650 0.0600 0.0600 57,000 +0.00(+0.00%)
Jul 07, 2015 0.0550 0.0650 0.0550 0.0600 270,000 +0.00(+9.09%)
Jul 06, 2015 0.0550 0.0550 0.0550 0.0550 3,000 +0.01(+22.22%)
Jul 03, 2015 0.0500 0.0500 0.0450 0.0450 5,000 +0.00(+0.00%)
Jun 29, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 26, 2015 0.0500 0.0500 0.0450 0.0450 18,000 -0.01(-10.00%)
Jun 25, 2015 0.0500 0.0500 0.0500 0.0500 2,400 +0.01(+11.11%)
Jun 24, 2015 0.0500 0.0500 0.0450 0.0450 65,000 +0.00(+0.00%)
Jun 23, 2015 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jun 22, 2015 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Jun 19, 2015 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
Jun 18, 2015 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Jun 17, 2015 0.0500 0.0500 0.0450 0.0450 44,000 -0.01(-10.00%)
Jun 16, 2015 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Jun 15, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jun 12, 2015 0.0500 0.0500 0.0500 0.0500 111,000 +0.01(+11.11%)
Jun 11, 2015 0.0450 0.0450 0.0450 0.0450 122,000 +0.00(+12.50%)
Jun 10, 2015 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Jun 08, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 04, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 29, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 27, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 26, 2015 0.0350 0.0350 0.0350 0.0350 4,000 -0.00(-12.50%)
May 22, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 21, 2015 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-11.11%)
May 14, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 13, 2015 0.0450 0.0450 0.0450 0.0450 14,105 +0.00(+0.00%)
May 11, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 06, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 05, 2015 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
May 04, 2015 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Apr 30, 2015 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Apr 29, 2015 0.0400 0.0400 0.0350 0.0350 24,100 -0.00(-12.50%)
Apr 23, 2015 0.0400 0.0400 0.0400 265 -0.00(-11.11%)
Apr 22, 2015 0.0450 0.0450 0.0450 0.0450 2,125 +0.00(+12.50%)
Apr 21, 2015 0.0400 0.0400 0.0400 0.0400 43,000 +0.00(+0.00%)
Apr 20, 2015 0.0450 0.0450 0.0400 0.0400 50,000 -0.01(-20.00%)
Apr 14, 2015 0.0500 0.0500 0.0500 254 +0.01(+11.11%)
Apr 13, 2015 0.0450 0.0450 0.0450 0.0450 2,550 -0.01(-10.00%)
Apr 10, 2015 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Apr 08, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 07, 2015 0.0450 0.0450 0.0450 0.0450 145,900 +0.00(+0.00%)
Apr 06, 2015 0.0500 0.0500 0.0450 0.0450 70,000 -0.01(-10.00%)
Apr 01, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 30, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 25, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 24, 2015 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Mar 23, 2015 0.0550 0.0550 0.0500 0.0500 34,500 -0.01(-16.67%)
Mar 18, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 17, 2015 0.0500 0.0600 0.0500 0.0500 17,900 -0.01(-16.67%)
Mar 13, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 11, 2015 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Mar 10, 2015 0.0500 0.0500 0.0450 0.0450 114,000 -0.01(-10.00%)
Mar 09, 2015 0.0500 0.0500 0.0500 0.0500 300,000 +0.00(+0.00%)
Mar 06, 2015 0.0400 0.0500 0.0400 0.0500 105,860 +0.01(+25.00%)
Mar 05, 2015 0.0400 0.0400 0.0400 0.0400 102,000 -0.01(-20.00%)
Mar 04, 2015 0.0400 0.0550 0.0400 0.0500 88,000 +0.00(+0.00%)
Mar 03, 2015 0.0400 0.0500 0.0400 0.0500 25,000 +0.01(+25.00%)
Mar 02, 2015 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Feb 27, 2015 0.0450 0.0450 0.0400 0.0400 15,500 -0.00(-11.11%)
Feb 26, 2015 0.0450 0.0450 0.0450 0.0450 104,000 +0.00(+0.00%)
Feb 25, 2015 0.0450 0.0450 0.0450 0.0450 10,000 +0.01(+28.57%)
Feb 24, 2015 0.0400 0.0400 0.0350 0.0350 211,000 -0.01(-22.22%)
Feb 20, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 19, 2015 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Feb 18, 2015 0.0300 0.0400 0.0300 0.0400 371,000 +0.01(+33.33%)
Feb 17, 2015 0.0300 0.0350 0.0300 0.0300 646,150 +0.00(+0.00%)
Feb 13, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 12, 2015 0.0300 0.0300 0.0300 0.0300 200,000 +0.00(+0.00%)
Feb 11, 2015 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Feb 10, 2015 0.0300 0.0300 0.0300 0.0300 46,000 +0.00(+0.00%)
Feb 09, 2015 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Feb 06, 2015 0.0300 0.0300 0.0300 0.0300 49,000 +0.00(+0.00%)
Feb 05, 2015 0.0300 0.0300 0.0250 0.0300 140,250 +0.00(+0.00%)
Feb 04, 2015 0.0300 0.0350 0.0300 0.0300 363,000 +0.00(+0.00%)
Feb 03, 2015 0.0350 0.0350 0.0300 0.0300 160,000 +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.