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

Grizzly Discoveries Inc (OP: GZDIF )

0.0218 +0.0003 (+1.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Oct 23, 2018 0.0690 0.0690 0.0690 0 -0.01(-9.21%)
Oct 15, 2018 0.0760 0.0760 0.0760 0 -0.01(-15.56%)
Oct 12, 2018 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+4.65%)
Oct 09, 2018 0.0860 0.0860 0.0860 0 -0.02(-16.50%)
Oct 08, 2018 0.0980 0.1030 0.0980 0.1030 20,100 +0.03(+41.29%)
Oct 01, 2018 0.0729 0.0729 0.0729 0 -0.00(-1.49%)
Sep 28, 2018 0.0740 0.0740 0.0740 0.0740 36,000 +0.00(+5.41%)
Sep 27, 2018 0.0750 0.0750 0.0702 0.0702 5,150 -0.04(-34.15%)
Sep 20, 2018 0.1066 0.1066 0.1066 0 -0.00(-3.96%)
Sep 19, 2018 0.1110 0.1110 0.1110 0.1110 25,400 +0.02(+16.84%)
Sep 18, 2018 0.0872 0.0950 0.0870 0.0950 60,000 -0.00(-0.31%)
Sep 17, 2018 0.0790 0.0953 0.0790 0.0953 19,500 +0.03(+46.62%)
Sep 11, 2018 0.0650 0.0650 0.0650 0 -0.02(-21.69%)
Sep 06, 2018 0.0830 0.0830 0.0830 0 -0.01(-7.78%)
Sep 05, 2018 0.0900 0.0900 0.0900 0.0900 24,500 +0.00(+0.00%)
Sep 04, 2018 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Aug 31, 2018 0.0900 0.0900 0.0900 0 +0.02(+22.45%)
Aug 30, 2018 0.0680 0.1113 0.0680 0.0735 257,180 +0.00(+2.08%)
Aug 29, 2018 0.0720 0.0720 0.0720 0.0720 35,300 -0.01(-8.86%)
Aug 27, 2018 0.0790 0.0790 0.0790 0 -0.00(-1.25%)
Aug 20, 2018 0.0800 0.0800 0.0800 0 +0.01(+19.40%)
Aug 16, 2018 0.0670 0.0670 0.0670 0 -0.02(-24.46%)
Aug 13, 2018 0.0887 0.0887 0.0887 0 +0.02(+36.25%)
Aug 10, 2018 0.0651 0.0651 0.0651 0.0651 43,000 -0.00(-5.10%)
Jul 25, 2018 0.0686 0.0686 0.0686 0 +0.01(+10.65%)
Jul 10, 2018 0.0620 0.0620 0.0620 0 -0.01(-16.22%)
Jun 21, 2018 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Jun 20, 2018 0.0740 0.0740 0.0740 0.0740 7,000 -0.00(-1.99%)
Jun 19, 2018 0.0900 0.0900 0.0755 0.0755 48,500 -0.02(-17.03%)
Jun 18, 2018 0.0759 0.0910 0.0759 0.0910 32,000 +0.01(+13.75%)
Jun 06, 2018 0.0800 0.0800 0.0800 0 +0.00(+3.63%)
Jun 05, 2018 0.0800 0.0800 0.0772 0.0772 54,500 -0.00(-3.50%)
Jun 04, 2018 0.0800 0.0890 0.0800 0.0800 201,800 +0.00(+0.25%)
Jun 01, 2018 0.0798 0.0798 0.0798 0.0798 72,000 -0.00(-3.72%)
May 31, 2018 0.0829 0.0829 0.0829 0.0829 60,000 -0.00(-0.14%)
May 30, 2018 0.0770 0.0830 0.0770 0.0830 36,200 +0.01(+13.54%)
May 29, 2018 0.0731 0.0731 0.0731 0.0731 142,000 -0.00(-3.82%)
May 25, 2018 0.0760 0.0760 0.0760 0 +0.01(+10.14%)
May 23, 2018 0.0690 0.0690 0.0690 0 -0.01(-9.21%)
May 22, 2018 0.0680 0.0760 0.0680 0.0760 6,700 +0.01(+11.76%)
May 16, 2018 0.0680 0.0680 0.0680 0 +0.00(+2.87%)
May 15, 2018 0.0661 0.0661 0.0661 0.0661 20,000 -0.01(-8.19%)
Apr 10, 2018 0.0720 0.0720 0.0720 0 -0.00(-1.77%)
Mar 22, 2018 0.0733 0.0733 0.0733 0 -0.01(-15.46%)
Mar 16, 2018 0.0867 0.0867 0.0867 0 +0.01(+15.60%)
Mar 14, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 08, 2018 0.0750 0.0750 0.0750 0 +0.01(+10.29%)
Mar 07, 2018 0.0680 0.0680 0.0680 0.0680 2,000 -0.01(-12.82%)
Mar 06, 2018 0.0890 0.0890 0.0780 0.0780 61,300 -0.00(-4.88%)
Mar 05, 2018 0.0822 0.0822 0.0790 0.0820 44,000 +0.00(+3.80%)
Mar 02, 2018 0.0790 0.0801 0.0790 0.0790 81,000 +0.00(+5.33%)
Feb 28, 2018 0.0750 0.0750 0.0750 0 -0.03(-27.82%)
Feb 26, 2018 0.1039 0.1039 0.1039 0 -0.01(-7.64%)
Feb 23, 2018 0.0919 0.1140 0.0919 0.1125 471,500 +0.02(+17.68%)
Feb 22, 2018 0.0917 0.0957 0.0917 0.0956 40,000 +0.00(+0.74%)
Feb 20, 2018 0.0949 0.0949 0.0949 0 -0.00(-1.15%)
Feb 16, 2018 0.0960 0.0960 0.0960 0 -0.00(-1.34%)
Feb 15, 2018 0.0973 0.0973 0.0973 0.0973 10,000 +0.00(+2.42%)
Feb 13, 2018 0.0950 0.0950 0.0950 0 +0.00(+4.05%)
Feb 12, 2018 0.0913 0.0913 0.0913 0.0913 5,000 +0.01(+9.37%)
Feb 08, 2018 0.0835 0.0835 0.0835 0 -0.01(-5.99%)
Feb 07, 2018 0.0830 0.0930 0.0830 0.0888 106,700 +0.01(+9.63%)
Feb 06, 2018 0.0700 0.0820 0.0700 0.0810 54,159 -0.00(-0.25%)
Feb 05, 2018 0.0812 0.0812 0.0812 0.0812 43,500 +0.01(+16.00%)
Feb 02, 2018 0.0620 0.0700 0.0620 0.0700 430,000 +0.01(+25.00%)
Jan 31, 2018 0.0560 0.0560 0.0560 0 +0.00(+8.32%)
Jan 25, 2018 0.0517 0.0517 0.0517 0 +0.00(+9.53%)
Jan 18, 2018 0.0472 0.0472 0.0472 0 -0.01(-23.13%)
Jan 17, 2018 0.0614 0.0614 0.0614 0.0614 32,000 +0.02(+49.76%)
Jan 11, 2018 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Jan 10, 2018 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Jan 08, 2018 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Jan 04, 2018 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Jan 03, 2018 0.0410 0.0410 0.0410 0.0410 20,000 +0.00(+0.00%)
Jan 02, 2018 0.0410 0.0410 0.0300 0.0410 103,000 +0.01(+30.16%)
Dec 28, 2017 0.0315 0.0315 0.0315 0 +0.01(+20.69%)
Dec 26, 2017 0.0261 0.0261 0.0261 0 -0.02(-37.11%)
Dec 14, 2017 0.0415 0.0415 0.0415 0 +0.00(+1.22%)
Dec 05, 2017 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Nov 30, 2017 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Nov 15, 2017 0.0410 0.0410 0.0410 0 -0.01(-13.32%)
Nov 09, 2017 0.0473 0.0473 0.0473 0 +0.00(+2.85%)
Nov 06, 2017 0.0460 0.0460 0.0460 0 +0.00(+6.46%)
Nov 03, 2017 0.0432 0.0432 0.0432 0.0432 76,000 -0.00(-4.00%)
Nov 02, 2017 0.0390 0.0479 0.0390 0.0450 491,700 +0.00(+2.27%)
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.