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 (%)
Nov 26, 2012 0.0910 0.0910 0.0910 0 +0.02(+22.97%)
Nov 13, 2012 0.0740 0.0740 0.0740 0 -0.02(-19.48%)
Nov 08, 2012 0.0919 0.0919 0.0919 0.0919 0 -0.00(-0.11%)
Nov 07, 2012 0.0920 0.0920 0.0920 0.0920 20,000 -0.00(-1.08%)
Nov 05, 2012 0.0930 0.0930 0.0930 0 +0.01(+16.25%)
Oct 19, 2012 0.0800 0.0800 0.0800 0 -0.06(-43.66%)
Sep 28, 2012 0.1420 0.1420 0.1420 0.1420 0 -0.01(-8.74%)
Sep 25, 2012 0.1556 0.1556 0.1556 0 +0.00(+0.39%)
Sep 24, 2012 0.1550 0.1550 0.1550 0.1550 1,000 -0.00(-0.83%)
Sep 21, 2012 0.1563 0.1563 0.1563 0.1563 20,000 +0.01(+5.61%)
Sep 20, 2012 0.1605 0.1605 0.1480 0.1480 13,500 -0.01(-8.02%)
Sep 19, 2012 0.1620 0.1620 0.1550 0.1609 34,000 +0.01(+3.81%)
Sep 18, 2012 0.1600 0.1600 0.1550 0.1550 62,500 -0.00(-1.02%)
Sep 14, 2012 0.1566 0.1566 0.1566 0 +0.02(+14.31%)
Sep 06, 2012 0.1370 0.1370 0.1370 0 -0.01(-7.74%)
Aug 30, 2012 0.1485 0.1485 0.1485 0 -0.01(-4.81%)
Aug 27, 2012 0.1560 0.1560 0.1560 0 -0.03(-15.22%)
Aug 13, 2012 0.1840 0.1840 0.1840 0 +0.03(+18.71%)
Aug 08, 2012 0.1550 0.1550 0.1550 0.1550 0 -0.03(-15.35%)
Aug 07, 2012 0.1831 0.1831 0.1831 0.1831 10,000 +0.01(+3.74%)
Aug 02, 2012 0.1765 0.1765 0.1765 0 +0.00(+1.44%)
Aug 01, 2012 0.1740 0.1740 0.1740 0.1740 650 -0.00(-1.97%)
Jul 31, 2012 0.1775 0.1775 0.1775 0.1775 500 -0.00(-0.50%)
Jul 26, 2012 0.1784 0.1784 0.1784 0 +0.01(+7.47%)
Jul 19, 2012 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Jul 16, 2012 0.1660 0.1660 0.1660 0 -0.01(-8.29%)
Jul 10, 2012 0.1810 0.1810 0.1810 0 -0.02(-10.40%)
Jul 06, 2012 0.2020 0.2020 0.2020 0 -0.03(-12.17%)
Jul 02, 2012 0.2300 0.2300 0.2300 0 +0.06(+34.50%)
Jun 29, 2012 0.1720 0.1740 0.1710 0.1710 4,400 -0.03(-13.64%)
Jun 26, 2012 0.1980 0.1980 0.1980 0 +0.03(+18.56%)
Jun 25, 2012 0.1630 0.1670 0.1630 0.1670 20,505 -0.00(-2.34%)
Jun 22, 2012 0.1980 0.1980 0.1710 0.1710 8,000 -0.03(-14.50%)
Jun 21, 2012 0.2000 0.2000 0.2000 0.2000 2,850 -0.01(-5.66%)
Jun 19, 2012 0.2120 0.2120 0.2120 0 +0.01(+3.41%)
Jun 18, 2012 0.1890 0.2050 0.1890 0.2050 4,745 -0.00(-1.30%)
Jun 15, 2012 0.2078 0.2078 0.1930 0.2077 15,200 +0.01(+2.82%)
Jun 14, 2012 0.2020 0.2020 0.2020 0.2020 420 +0.00(+0.00%)
Jun 13, 2012 0.2020 0.2020 0.2020 0.2020 3,764 -0.01(-3.35%)
Jun 12, 2012 0.2350 0.2490 0.2090 0.2090 8,892 -0.03(-12.55%)
Jun 11, 2012 0.3360 0.3360 0.2380 0.2390 29,792 -0.11(-30.92%)
Jun 08, 2012 0.3590 0.3590 0.3010 0.3460 48,531 -0.00(-0.29%)
Jun 07, 2012 0.2990 0.3960 0.2965 0.3470 171,329 +0.08(+30.70%)
Jun 06, 2012 0.2440 0.2655 0.2440 0.2655 27,000 +0.07(+36.86%)
Jun 05, 2012 0.1940 0.1940 0.1940 0.1940 3,000 -0.00(-0.41%)
Jun 04, 2012 0.1941 0.1948 0.1941 0.1948 14,500 -0.04(-15.30%)
May 23, 2012 0.2300 0.2300 0.2300 0.2300 0 -0.02(-7.44%)
May 22, 2012 0.2485 0.2485 0.2485 0.2485 17,860 -0.03(-10.93%)
May 08, 2012 0.2790 0.2790 0.2790 0 -0.03(-10.00%)
Apr 25, 2012 0.3100 0.3100 0.3100 0 -0.04(-10.79%)
Apr 16, 2012 0.3475 0.3475 0.3475 0 -0.02(-5.31%)
Apr 09, 2012 0.3670 0.3670 0.3670 0 -0.01(-1.87%)
Apr 04, 2012 0.3740 0.3740 0.3740 0 -0.01(-2.86%)
Mar 22, 2012 0.3850 0.3850 0.3850 0 -0.06(-14.14%)
Feb 28, 2012 0.4484 0.4484 0.4484 0 +0.00(+0.20%)
Feb 27, 2012 0.4680 0.4730 0.4475 0.4475 9,000 -0.06(-11.03%)
Feb 22, 2012 0.5030 0.5030 0.5030 0.5030 0 +0.04(+7.71%)
Feb 21, 2012 0.4670 0.4670 0.4670 0.4670 5,000 -0.06(-11.05%)
Jan 26, 2012 0.5250 0.5250 0.5250 0 +0.06(+12.90%)
Jan 23, 2012 0.4650 0.4650 0.4650 0.4650 0 -0.06(-10.66%)
Jan 19, 2012 0.5205 0.5205 0.5205 0 -0.01(-1.23%)
Jan 18, 2012 0.5270 0.5270 0.5270 0.5270 2,500 +0.01(+1.84%)
Jan 12, 2012 0.5175 0.5175 0.5175 0 +0.01(+2.48%)
Jan 10, 2012 0.5050 0.5050 0.5050 0 -0.05(-8.18%)
Jan 09, 2012 0.5500 0.5500 0.5500 0.5500 10,000 +0.04(+8.48%)
Dec 23, 2011 0.5070 0.5070 0.5070 0 +0.02(+3.47%)
Dec 20, 2011 0.4900 0.4900 0.4900 0.4900 0 -0.02(-4.48%)
Dec 16, 2011 0.5130 0.5130 0.5130 0.5130 0 +0.01(+2.50%)
Dec 15, 2011 0.5080 0.5080 0.5005 0.5005 32,500 -0.03(-6.10%)
Dec 14, 2011 0.5330 0.5330 0.5330 0.5330 20,000 -0.03(-4.48%)
Dec 13, 2011 0.5580 0.5580 0.5580 0.5580 2,500 -0.04(-6.69%)
Dec 07, 2011 0.5980 0.5980 0.5980 0.5980 0 +0.03(+5.28%)
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.