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

Grizzly Discoveries Inc (OP: GZDIF )

0.0205 -0.0005 (-2.38%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 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 (%)
Nov 30, 2021 0.0340 0.0340 0.0340 0 +0.00(+13.33%)
Nov 29, 2021 0.0300 0.0300 0.0300 0.0300 90,000 -0.01(-22.08%)
Nov 24, 2021 0.0385 0.0385 0.0385 0 -0.00(-0.26%)
Nov 23, 2021 0.0386 0.0386 0.0386 0.0386 10,000 +0.01(+26.97%)
Nov 22, 2021 0.0304 0.0304 0.0304 0.0304 9,500 -0.00(-7.88%)
Nov 18, 2021 0.0330 0.0330 0.0330 7 -0.01(-14.06%)
Nov 16, 2021 0.0384 0.0384 0.0384 0 +0.00(+9.71%)
Nov 12, 2021 0.0350 0.0350 0.0350 0 +0.00(+12.90%)
Nov 09, 2021 0.0310 0.0310 0.0310 0.0310 500 -0.01(-15.07%)
Nov 02, 2021 0.0365 0.0365 0.0365 0 +0.00(+4.29%)
Oct 28, 2021 0.0350 0.0350 0.0350 0 -0.00(-1.69%)
Oct 26, 2021 0.0356 0.0356 0.0356 0 -0.01(-17.21%)
Oct 25, 2021 0.0430 0.0430 0.0430 0.0430 1,000 -0.00(-1.38%)
Oct 19, 2021 0.0436 0.0436 0.0436 0 +0.00(+6.08%)
Oct 15, 2021 0.0411 0.0411 0.0411 27 +0.01(+14.48%)
Oct 14, 2021 0.0359 0.0359 0.0359 0.0359 5,000 -0.00(-10.25%)
Oct 08, 2021 0.0400 0.0400 0.0400 0 +0.00(+12.68%)
Oct 07, 2021 0.0424 0.0424 0.0355 0.0355 74,000 -0.01(-15.48%)
Oct 06, 2021 0.0381 0.0420 0.0381 0.0420 1,000 -0.00(-4.98%)
Oct 04, 2021 0.0442 0.0442 0.0442 22 +0.01(+36.00%)
Oct 01, 2021 0.0327 0.0327 0.0325 0.0325 20,000 -0.00(-6.88%)
Sep 29, 2021 0.0349 0.0349 0.0349 0 -0.00(-0.29%)
Sep 28, 2021 0.0350 0.0423 0.0350 0.0350 62,000 -0.01(-16.67%)
Sep 27, 2021 0.0450 0.0450 0.0420 0.0420 30,005 -0.00(-4.33%)
Sep 24, 2021 0.0437 0.0443 0.0437 0.0439 45,000 +0.01(+16.45%)
Sep 23, 2021 0.0422 0.0422 0.0377 0.0377 2,100 -0.01(-18.22%)
Sep 22, 2021 0.0490 0.0490 0.0412 0.0461 31,700 +0.00(+8.98%)
Sep 21, 2021 0.0375 0.0423 0.0375 0.0423 32,065 +0.01(+14.32%)
Sep 20, 2021 0.0370 0.0370 0.0370 0.0370 3,000 +0.00(+9.14%)
Sep 17, 2021 0.0339 0.0339 0.0339 0.0339 2,000 -0.00(-0.29%)
Sep 13, 2021 0.0340 0.0340 0.0340 0 +0.01(+17.24%)
Sep 10, 2021 0.0299 0.0299 0.0290 0.0290 15,110 +0.00(+6.62%)
Aug 30, 2021 0.0272 0.0272 0.0272 32 +0.00(+16.74%)
Aug 27, 2021 0.0268 0.0268 0.0233 0.0233 11,550 -0.01(-20.21%)
Aug 26, 2021 0.0292 0.0292 0.0292 0.0292 882 -0.00(-12.84%)
Aug 20, 2021 0.0335 0.0335 0.0335 0 +0.01(+48.89%)
Aug 19, 2021 0.0225 0.0225 0.0225 0.0225 10,001 -0.01(-34.21%)
Aug 18, 2021 0.0342 0.0343 0.0342 0.0342 53,939 +0.01(+26.20%)
Aug 17, 2021 0.0310 0.0310 0.0271 0.0271 294,000 -0.01(-26.76%)
Aug 16, 2021 0.0370 0.0370 0.0370 0.0370 10,048 +0.00(+8.82%)
Aug 13, 2021 0.0320 0.0340 0.0320 0.0340 300,000 +0.00(+0.00%)
Aug 12, 2021 0.0340 0.0340 0.0340 0.0340 1,000 -0.00(-6.59%)
Aug 11, 2021 0.0355 0.0364 0.0327 0.0364 10,800 +0.00(+1.11%)
Aug 10, 2021 0.0360 0.0360 0.0360 0.0360 200,000 -0.00(-10.00%)
Aug 09, 2021 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-6.10%)
Aug 05, 2021 0.0426 0.0426 0.0426 0 +0.01(+21.37%)
Aug 03, 2021 0.0351 0.0351 0.0351 0 -0.01(-18.37%)
Aug 02, 2021 0.0441 0.0441 0.0361 0.0430 45,501 +0.00(+0.23%)
Jul 29, 2021 0.0429 0.0429 0.0429 0 +0.00(+1.90%)
Jul 28, 2021 0.0421 0.0421 0.0421 0.0421 1,000 +0.01(+21.68%)
Jul 20, 2021 0.0346 0.0346 0.0346 0 -0.01(-18.40%)
Jul 14, 2021 0.0424 0.0424 0.0424 0 +0.00(+6.00%)
Jul 13, 2021 0.0399 0.0400 0.0380 0.0400 60,030 +0.00(+0.25%)
Jul 09, 2021 0.0399 0.0399 0.0399 30 -0.00(-0.25%)
Jul 08, 2021 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Jul 02, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 30, 2021 0.0450 0.0450 0.0450 0 +0.00(+4.41%)
Jun 29, 2021 0.0431 0.0431 0.0431 0.0431 14,600 -0.00(-0.92%)
Jun 21, 2021 0.0435 0.0435 0.0435 0 -0.01(-19.44%)
Jun 18, 2021 0.0540 0.0540 0.0540 0.0540 13,316 -0.00(-0.74%)
Jun 14, 2021 0.0544 0.0544 0.0544 0 -0.01(-15.66%)
Jun 11, 2021 0.0645 0.0645 0.0645 0.0645 1,400 -0.00(-3.73%)
Jun 10, 2021 0.0686 0.0712 0.0670 0.0670 9,385 +0.00(+0.15%)
Jun 09, 2021 0.0560 0.0669 0.0560 0.0669 305,000 +0.02(+37.09%)
Jun 08, 2021 0.0488 0.0488 0.0488 0.0488 30,000 -0.00(-2.40%)
Jun 07, 2021 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-4.40%)
Jun 04, 2021 0.0492 0.0523 0.0492 0.0523 41,149 -0.00(-0.38%)
Jun 03, 2021 0.0525 0.0525 0.0525 0.0525 706 +0.01(+16.67%)
Jun 02, 2021 0.0450 0.0498 0.0450 0.0450 5,751 -0.01(-10.00%)
May 28, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 27, 2021 0.0474 0.0500 0.0474 0.0500 15,500 -0.00(-8.59%)
May 26, 2021 0.0500 0.0547 0.0480 0.0547 106,903 +0.01(+13.72%)
May 25, 2021 0.0450 0.0481 0.0450 0.0481 81,221 +0.00(+2.34%)
May 24, 2021 0.0500 0.0500 0.0470 0.0470 60,000 -0.00(-5.81%)
May 20, 2021 0.0499 0.0499 0.0499 0 -0.00(-4.41%)
May 19, 2021 0.0522 0.0522 0.0522 0.0522 1,000 -0.00(-5.09%)
May 18, 2021 0.0490 0.0550 0.0490 0.0550 57,000 +0.00(+10.00%)
May 17, 2021 0.0500 0.0500 0.0500 0.0500 50,850 -0.01(-13.79%)
May 14, 2021 0.0575 0.0600 0.0491 0.0580 190,999 +0.00(+0.00%)
May 13, 2021 0.0500 0.0580 0.0500 0.0580 295,900 +0.01(+23.40%)
May 12, 2021 0.0450 0.0495 0.0411 0.0470 156,000 -0.00(-9.62%)
May 11, 2021 0.0510 0.0520 0.0510 0.0520 57,400 +0.01(+13.04%)
May 10, 2021 0.0408 0.0460 0.0408 0.0460 125,649 +0.00(+6.48%)
May 07, 2021 0.0432 0.0432 0.0432 0.0432 2,720 -0.01(-15.29%)
May 06, 2021 0.0480 0.0510 0.0480 0.0510 49,604 +0.00(+2.20%)
May 05, 2021 0.0470 0.0499 0.0450 0.0499 173,900 +0.00(+8.48%)
May 04, 2021 0.0525 0.0525 0.0460 0.0460 275,725 -0.00(-2.95%)
May 03, 2021 0.0474 0.0474 0.0474 0.0474 50,000 -0.00(-3.46%)
Apr 27, 2021 0.0491 0.0491 0.0491 0 +0.00(+9.35%)
Apr 23, 2021 0.0449 0.0449 0.0449 0 +0.00(+6.15%)
Apr 22, 2021 0.0423 0.0423 0.0423 0.0423 8,900 -0.00(-6.00%)
Apr 21, 2021 0.0420 0.0450 0.0420 0.0450 50,000 -0.00(-2.17%)
Apr 20, 2021 0.0460 0.0460 0.0460 23 +0.00(+0.00%)
Apr 16, 2021 0.0460 0.0460 0.0460 0 +0.01(+15.00%)
Apr 15, 2021 0.0490 0.0490 0.0400 0.0400 845,960 -0.00(-4.76%)
Apr 14, 2021 0.0460 0.0460 0.0420 0.0420 774,530 +0.00(+0.00%)
Apr 13, 2021 0.0439 0.0439 0.0399 0.0420 546,650 -0.01(-12.50%)
Apr 09, 2021 0.0480 0.0480 0.0480 0 +0.00(+9.09%)
Apr 08, 2021 0.0477 0.0477 0.0440 0.0440 1,850 -0.01(-10.20%)
Apr 07, 2021 0.0490 0.0490 0.0490 0.0490 10,000 +0.00(+5.83%)
Apr 06, 2021 0.0470 0.0490 0.0463 0.0463 29,500 +0.00(+7.67%)
Apr 01, 2021 0.0430 0.0430 0.0430 0 +0.00(+7.50%)
Mar 30, 2021 0.0400 0.0400 0.0400 0 -0.01(-13.04%)
Mar 26, 2021 0.0460 0.0460 0.0460 0 +0.01(+15.00%)
Mar 25, 2021 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+0.00%)
Mar 24, 2021 0.0400 0.0400 0.0400 0.0400 70,000 +0.00(+0.00%)
Mar 23, 2021 0.0401 0.0401 0.0400 0.0400 95,100 -0.00(-10.91%)
Mar 22, 2021 0.0449 0.0449 0.0449 0.0449 575 +0.00(+12.25%)
Mar 19, 2021 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-2.44%)
Mar 17, 2021 0.0410 0.0410 0.0410 0 +0.00(+5.13%)
Mar 16, 2021 0.0440 0.0440 0.0390 0.0390 43,999 -0.00(-4.88%)
Mar 15, 2021 0.0429 0.0429 0.0389 0.0410 1,200 +0.01(+15.82%)
Mar 12, 2021 0.0354 0.0354 0.0354 50 +0.00(+0.00%)
Mar 11, 2021 0.0354 0.0354 0.0354 0.0354 10,050 -0.01(-14.90%)
Mar 10, 2021 0.0416 0.0416 0.0416 0.0416 5,700 -0.00(-0.24%)
Mar 09, 2021 0.0400 0.0417 0.0400 0.0417 20,200 -0.00(-2.80%)
Mar 08, 2021 0.0429 0.0429 0.0429 0.0429 2,500 +0.00(+10.00%)
Mar 05, 2021 0.0390 0.0390 0.0390 0.0390 37,700 -0.00(-0.51%)
Mar 02, 2021 0.0392 0.0392 0.0392 0 -0.01(-12.89%)
Mar 01, 2021 0.0450 0.0450 0.0450 0.0450 300,000 -0.00(-6.83%)
Feb 26, 2021 0.0489 0.0489 0.0391 0.0483 82,100 -0.00(-1.23%)
Feb 25, 2021 0.0480 0.0489 0.0480 0.0489 82,500 +0.00(+0.00%)
Feb 24, 2021 0.0478 0.0489 0.0452 0.0489 74,499 +0.00(+8.43%)
Feb 22, 2021 0.0451 0.0451 0.0451 0 -0.00(-1.96%)
Feb 19, 2021 0.0461 0.0461 0.0449 0.0460 62,200 +0.00(+2.22%)
Feb 17, 2021 0.0450 0.0450 0.0450 0 +0.00(+7.14%)
Feb 16, 2021 0.0420 0.0420 0.0420 0.0420 20,000 +0.00(+8.53%)
Feb 12, 2021 0.0510 0.0510 0.0387 0.0387 357,100 -0.01(-18.18%)
Feb 11, 2021 0.0440 0.0473 0.0440 0.0473 121,500 -0.00(-1.46%)
Feb 10, 2021 0.0480 0.0480 0.0422 0.0480 553,000 -0.00(-0.62%)
Feb 09, 2021 0.0480 0.0490 0.0450 0.0483 55,175 +0.01(+19.26%)
Feb 08, 2021 0.0405 0.0405 0.0405 0.0405 10,000 -0.01(-13.83%)
Feb 05, 2021 0.0365 0.0481 0.0365 0.0470 93,100 -0.00(-7.48%)
Feb 02, 2021 0.0508 0.0508 0.0508 0 +0.00(+3.89%)
Jan 29, 2021 0.0489 0.0489 0.0489 0 -0.00(-1.81%)
Jan 26, 2021 0.0498 0.0498 0.0498 0 -0.00(-2.54%)
Jan 25, 2021 0.0511 0.0511 0.0511 0.0511 10,000 +0.00(+2.20%)
Jan 19, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 15, 2021 0.0498 0.0500 0.0498 0.0500 11,000 +0.01(+11.36%)
Jan 12, 2021 0.0449 0.0449 0.0449 0 -0.00(-4.47%)
Jan 08, 2021 0.0470 0.0470 0.0470 0 +0.01(+17.50%)
Jan 06, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 05, 2021 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jan 04, 2021 0.0442 0.0443 0.0391 0.0400 152,347 -0.00(-0.99%)
Dec 31, 2020 0.0404 0.0404 0.0404 27,000 +0.00(+6.32%)
Dec 30, 2020 0.0405 0.0405 0.0380 0.0380 27,000 -0.00(-5.24%)
Dec 23, 2020 0.0401 0.0401 0.0401 0 -0.00(-7.18%)
Dec 16, 2020 0.0432 0.0432 0.0432 0 -0.00(-10.00%)
Dec 14, 2020 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Dec 11, 2020 0.0302 0.0480 0.0302 0.0480 16,700 +0.01(+20.00%)
Dec 09, 2020 0.0400 0.0400 0.0400 0 -0.01(-19.03%)
Dec 07, 2020 0.0494 0.0494 0.0494 0 +0.01(+16.24%)
Dec 04, 2020 0.0425 0.0425 0.0425 0.0425 2,000 -0.01(-12.37%)
Dec 03, 2020 0.0407 0.0485 0.0407 0.0485 5,700 -0.00(-0.82%)
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.