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

Grizzly Discoveries Inc (TSV: GZD )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 1:08 PM EDT, May 10, 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, 2022 0.1350 0.1350 0.1300 0.1300 217,275 -0.01(-3.70%)
Oct 28, 2022 0.1300 0.1350 0.1250 0.1350 610,327 +0.01(+8.00%)
Oct 27, 2022 0.1250 0.1300 0.1200 0.1250 1,466,292 +0.01(+4.17%)
Oct 26, 2022 0.1200 0.1200 0.1150 0.1200 475,696 +0.00(+0.00%)
Oct 25, 2022 0.1200 0.1200 0.1200 0.1200 223,000 +0.01(+9.09%)
Oct 24, 2022 0.1100 0.1150 0.1100 0.1100 152,758 +0.00(+0.00%)
Oct 21, 2022 0.1150 0.1200 0.1050 0.1100 1,069,500 -0.01(-4.35%)
Oct 20, 2022 0.1150 0.1150 0.1100 0.1150 364,500 +0.00(+0.00%)
Oct 19, 2022 0.1200 0.1200 0.1100 0.1150 349,500 -0.00(-4.17%)
Oct 18, 2022 0.1200 0.1250 0.1200 0.1200 1,193,400 +0.00(+0.00%)
Oct 17, 2022 0.1000 0.1200 0.1000 0.1200 692,747 +0.02(+20.00%)
Oct 14, 2022 0.1100 0.1100 0.1000 0.1000 479,210 -0.01(-9.09%)
Oct 13, 2022 0.1050 0.1100 0.1050 0.1100 208,100 +0.01(+4.76%)
Oct 12, 2022 0.1000 0.1100 0.1000 0.1050 224,047 -0.01(-4.55%)
Oct 11, 2022 0.1000 0.1200 0.1000 0.1100 1,117,205 +0.02(+29.41%)
Oct 07, 2022 0.0850 0 -0.01(-15.00%)
Oct 06, 2022 0.0950 0.1000 0.0950 0.1000 86,050 +0.01(+5.26%)
Oct 05, 2022 0.0800 0.0950 0.0800 0.0950 170,140 +0.01(+11.76%)
Oct 04, 2022 0.0900 0.0900 0.0850 0.0850 215,000 -0.00(-5.56%)
Oct 03, 2022 0.0850 0.0900 0.0850 0.0900 179,000 +0.01(+12.50%)
Sep 30, 2022 0.0800 0.0800 0.0750 0.0800 103,300 +0.01(+6.67%)
Sep 29, 2022 0.0800 0.0900 0.0700 0.0750 173,267 +0.00(+7.14%)
Sep 28, 2022 0.0850 0.0850 0.0700 0.0700 104,467 -0.01(-12.50%)
Sep 27, 2022 0.0850 0.0850 0.0800 0.0800 103,755 -0.01(-15.79%)
Sep 26, 2022 0.0950 0.0950 0.0800 0.0950 340,235 +0.00(+0.00%)
Sep 23, 2022 0.0900 0.0950 0.0900 0.0950 16,177 +0.00(+0.00%)
Sep 22, 2022 0.1000 0.1000 0.0900 0.0950 134,000 -0.01(-5.00%)
Sep 21, 2022 0.1000 0.1000 0.1000 0.1000 68,000 +0.00(+0.00%)
Sep 20, 2022 0.0950 0.1000 0.0950 0.1000 44,500 +0.00(+0.00%)
Sep 19, 2022 0.1000 0.1000 0.1000 0.1000 137,500 +0.00(+0.00%)
Sep 16, 2022 0.0950 0.1050 0.0950 0.1000 191,030 +0.01(+11.11%)
Sep 15, 2022 0.1000 0.1000 0.0900 0.0900 130,000 +0.00(+0.00%)
Sep 14, 2022 0.1000 0.1000 0.0900 0.0900 94,500 -0.01(-14.29%)
Sep 13, 2022 0.1000 0.1050 0.1000 0.1050 106,000 +0.00(+0.00%)
Sep 12, 2022 0.0900 0.1050 0.0900 0.1050 28,478 +0.00(+5.00%)
Sep 09, 2022 0.0950 0.1000 0.0950 0.1000 97,000 +0.00(+0.00%)
Sep 08, 2022 0.1050 0.1050 0.0950 0.1000 88,000 +0.00(+0.00%)
Sep 07, 2022 0.0950 0.1050 0.0950 0.1000 280,000 +0.00(+0.00%)
Sep 06, 2022 0.0900 0.1100 0.0800 0.1000 695,000 +0.01(+11.11%)
Sep 02, 2022 0.0900 0 +0.00(+5.88%)
Sep 01, 2022 0.0900 0.0900 0.0850 0.0850 54,800 -0.00(-5.56%)
Aug 31, 2022 0.0850 0.0900 0.0850 0.0900 11,117 +0.00(+0.00%)
Aug 30, 2022 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Aug 29, 2022 0.0900 0.0900 0.0900 0.0900 6,155 -0.01(-5.26%)
Aug 26, 2022 0.0950 0.0950 0.0950 0.0950 3,600 +0.00(+0.00%)
Aug 25, 2022 0.0950 0.0950 0.0950 0.0950 45,000 +0.00(+0.00%)
Aug 24, 2022 0.0950 0.0950 0.0900 0.0950 75,000 +0.00(+0.00%)
Aug 22, 2022 0.0950 0 +0.00(+0.00%)
Aug 18, 2022 0.0950 0 +0.00(+0.00%)
Aug 17, 2022 0.0950 0.0950 0.0950 0.0950 36,000 +0.00(+0.00%)
Aug 16, 2022 0.1050 0.1050 0.0950 0.0950 27,000 -0.01(-5.00%)
Aug 15, 2022 0.1000 0.1050 0.1000 0.1000 25,800 -0.00(-4.76%)
Aug 12, 2022 0.1050 0.1050 0.0950 0.1050 184,208 +0.00(+0.00%)
Aug 11, 2022 0.1000 0.1050 0.1000 0.1050 20,000 +0.00(+5.00%)
Aug 10, 2022 0.1000 0.1000 0.1000 0.1000 100,000 -0.00(-4.76%)
Aug 09, 2022 0.1050 0.1100 0.1050 0.1050 201,500 +0.00(+0.00%)
Aug 08, 2022 0.1050 0.1050 0.1050 0.1050 36,500 +0.00(+0.00%)
Aug 05, 2022 0.1000 0.1050 0.1000 0.1050 266,500 +0.00(+5.00%)
Aug 04, 2022 0.0950 0.1000 0.0950 0.1000 34,500 +0.01(+5.26%)
Aug 03, 2022 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
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.