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

Grizzly Discoveries Inc (TSV: GZD )

0.0300 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 1, 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, 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%)
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.