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 31, 2023 0.0380 0.0380 0.0370 0.0380 5,200 +0.00(+5.56%)
Oct 30, 2023 0.0380 0.0380 0.0360 0.0360 2,840 -0.00(-1.37%)
Oct 27, 2023 0.0365 0.0365 0.0365 0.0365 300 -0.00(-3.95%)
Oct 26, 2023 0.0380 0.0380 0.0362 0.0380 2,263 +0.00(+8.57%)
Oct 25, 2023 0.0367 0.0380 0.0350 0.0350 85,500 +0.00(+2.94%)
Oct 24, 2023 0.0400 0.0402 0.0340 0.0340 481,081 -0.01(-19.05%)
Oct 23, 2023 0.0400 0.0460 0.0384 0.0420 21,900 -0.01(-16.00%)
Oct 20, 2023 0.0398 0.0500 0.0398 0.0500 15,000 +0.01(+30.89%)
Oct 18, 2023 0.0382 0 -0.01(-15.11%)
Oct 17, 2023 0.0430 0.0469 0.0397 0.0450 69,345 -0.00(-5.46%)
Oct 13, 2023 0.0476 0 -0.00(-2.86%)
Oct 12, 2023 0.0490 0.0490 0.0490 0.0490 1,600 +0.00(+10.86%)
Oct 11, 2023 0.0475 0.0540 0.0442 0.0442 99,000 +0.00(+6.76%)
Oct 10, 2023 0.0414 0.0414 0.0414 0.0414 3,000 -0.01(-17.20%)
Oct 09, 2023 0.0594 0.0594 0.0392 0.0500 61,000 -0.00(-8.93%)
Oct 06, 2023 0.0437 0.0549 0.0437 0.0549 117,002 +0.00(+7.65%)
Oct 04, 2023 0.0510 0 +0.00(+2.00%)
Oct 03, 2023 0.0585 0.0585 0.0500 0.0500 36,597 +0.00(+2.04%)
Oct 02, 2023 0.0450 0.0490 0.0450 0.0490 29,000 +0.00(+2.08%)
Sep 29, 2023 0.0480 0.0480 0.0480 0.0480 1,010 -0.01(-13.67%)
Sep 28, 2023 0.0556 0.0593 0.0556 0.0556 16,000 -0.00(-4.47%)
Sep 27, 2023 0.0562 0.0582 0.0562 0.0582 7,790 +0.00(+0.00%)
Sep 26, 2023 0.0400 0.0582 0.0395 0.0582 57,900 +0.01(+16.40%)
Sep 25, 2023 0.0550 0.0550 0.0500 0.0500 30,000 -0.01(-9.42%)
Sep 22, 2023 0.0552 0.0552 0.0552 0.0552 784 -0.00(-6.44%)
Sep 21, 2023 0.0552 0.0590 0.0552 0.0590 48,191 +0.00(+6.88%)
Sep 20, 2023 0.0440 0.0552 0.0440 0.0552 50,905 +0.02(+45.26%)
Sep 18, 2023 0.0380 0 -0.01(-14.41%)
Sep 15, 2023 0.0445 0.0445 0.0430 0.0444 31,475 +0.00(+0.23%)
Sep 12, 2023 0.0443 0 +0.00(+0.23%)
Sep 11, 2023 0.0442 0.0442 0.0380 0.0442 26,000 +0.00(+3.03%)
Sep 08, 2023 0.0460 0.0460 0.0429 0.0429 34,000 -0.00(-2.28%)
Sep 07, 2023 0.0427 0.0439 0.0427 0.0439 18,501 -0.00(-1.57%)
Sep 06, 2023 0.0380 0.0446 0.0380 0.0446 31,609 +0.00(+11.50%)
Sep 05, 2023 0.0435 0.0492 0.0400 0.0400 61,075 -0.00(-10.11%)
Sep 01, 2023 0.0445 0.0445 0.0445 0.0445 10,000 +0.00(+7.49%)
Aug 31, 2023 0.0414 0.0414 0.0414 0.0414 2,000 -0.00(-5.91%)
Aug 30, 2023 0.0409 0.0440 0.0409 0.0440 15,400 +0.00(+0.00%)
Aug 29, 2023 0.0440 0.0440 0.0440 0.0440 46,000 -0.00(-0.45%)
Aug 28, 2023 0.0468 0.0491 0.0440 0.0442 46,303 -0.00(-0.67%)
Aug 25, 2023 0.0363 0.0445 0.0363 0.0445 138,322 +0.00(+3.49%)
Aug 24, 2023 0.0424 0.0449 0.0424 0.0430 85,500 -0.00(-4.44%)
Aug 23, 2023 0.0450 0.0500 0.0450 0.0450 66,500 +0.00(+0.00%)
Aug 22, 2023 0.0475 0.0530 0.0400 0.0450 30,500 -0.01(-15.09%)
Aug 21, 2023 0.0530 0.0530 0.0530 0.0530 2,000 +0.00(+6.00%)
Aug 18, 2023 0.0490 0.0530 0.0480 0.0500 27,150 +0.00(+4.17%)
Aug 17, 2023 0.0475 0.0481 0.0475 0.0480 29,400 -0.00(-0.21%)
Aug 16, 2023 0.0495 0.0500 0.0481 0.0481 39,805 -0.00(-2.83%)
Aug 15, 2023 0.0528 0.0528 0.0450 0.0495 92,530 -0.00(-5.71%)
Aug 14, 2023 0.0510 0.0525 0.0510 0.0525 52,000 +0.00(+8.25%)
Aug 11, 2023 0.0600 0.0600 0.0485 0.0485 14,500 -0.00(-7.97%)
Aug 10, 2023 0.0527 0.0528 0.0527 0.0527 25,147 +0.00(+3.33%)
Aug 09, 2023 0.0644 0.0644 0.0384 0.0510 364,140 -0.01(-15.56%)
Aug 08, 2023 0.0561 0.0604 0.0558 0.0604 25,000 +0.00(+7.66%)
Aug 07, 2023 0.0644 0.0644 0.0561 0.0561 2,054 +0.00(+0.00%)
Aug 04, 2023 0.0582 0.0644 0.0460 0.0561 919,830 -0.01(-11.79%)
Aug 03, 2023 0.0521 0.0636 0.0521 0.0636 35,300 -0.00(-1.24%)
Aug 02, 2023 0.0600 0.0644 0.0600 0.0644 52,800 +0.00(+7.69%)
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.