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 (%)
Dec 30, 2022 0.0839 0.0839 0.0830 0.0830 5,000 -0.00(-2.35%)
Dec 29, 2022 0.0850 0.0850 0.0850 0.0850 11,000 +0.00(+0.59%)
Dec 28, 2022 0.0900 0.0900 0.0845 0.0845 41,000 -0.01(-11.05%)
Dec 27, 2022 0.0800 0.0970 0.0800 0.0950 209,240 +0.01(+5.56%)
Dec 23, 2022 0.0893 0.0900 0.0872 0.0900 14,315 +0.01(+9.36%)
Dec 22, 2022 0.0842 0.0868 0.0823 0.0823 66,540 -0.00(-1.32%)
Dec 21, 2022 0.0795 0.0880 0.0795 0.0834 48,600 -0.00(-5.23%)
Dec 20, 2022 0.0820 0.0880 0.0820 0.0880 25,300 +0.00(+4.27%)
Dec 19, 2022 0.0844 0.0846 0.0724 0.0844 41,068 -0.00(-4.09%)
Dec 16, 2022 0.0880 0.0880 0.0742 0.0880 4,200 -0.00(-1.68%)
Dec 15, 2022 0.0840 0.0895 0.0770 0.0895 404,046 +0.00(+5.29%)
Dec 14, 2022 0.0890 0.0890 0.0680 0.0850 91,978 +0.00(+4.94%)
Dec 13, 2022 0.0805 0.0810 0.0770 0.0810 154,369 +0.00(+1.25%)
Dec 12, 2022 0.0800 0.0800 0.0800 0.0800 119,842 +0.01(+8.84%)
Dec 09, 2022 0.0767 0.0767 0.0735 0.0735 11,141 -0.00(-4.55%)
Dec 08, 2022 0.0750 0.0770 0.0750 0.0770 36,204 -0.00(-3.75%)
Dec 07, 2022 0.0760 0.0800 0.0760 0.0800 65,260 +0.00(+4.99%)
Dec 06, 2022 0.0820 0.0820 0.0762 0.0762 5,300 -0.00(-5.93%)
Dec 05, 2022 0.0840 0.0840 0.0740 0.0810 238,989 -0.00(-1.22%)
Dec 02, 2022 0.0760 0.0842 0.0709 0.0820 358,126 +0.01(+6.49%)
Dec 01, 2022 0.0748 0.0770 0.0716 0.0770 119,189 +0.00(+2.80%)
Nov 30, 2022 0.0750 0.0750 0.0704 0.0749 45,844 +0.00(+4.32%)
Nov 29, 2022 0.0780 0.0790 0.0700 0.0718 160,019 -0.01(-7.95%)
Nov 28, 2022 0.0690 0.0850 0.0690 0.0780 123,240 +0.00(+0.00%)
Nov 25, 2022 0.0805 0.0815 0.0725 0.0780 202,451 -0.02(-17.02%)
Nov 23, 2022 0.0850 0.0950 0.0801 0.0940 63,620 +0.01(+17.94%)
Nov 21, 2022 0.0797 60 -0.01(-7.33%)
Nov 18, 2022 0.0802 0.0860 0.0782 0.0860 44,100 +0.00(+0.00%)
Nov 17, 2022 0.0872 0.0899 0.0821 0.0860 71,386 +0.00(+1.06%)
Nov 16, 2022 0.0890 0.0900 0.0800 0.0851 136,236 +0.00(+3.28%)
Nov 15, 2022 0.0900 0.0900 0.0822 0.0824 252,239 -0.01(-7.52%)
Nov 14, 2022 0.0900 0.0900 0.0885 0.0891 164,902 +0.00(+2.30%)
Nov 11, 2022 0.0870 0.0871 0.0870 0.0871 15,963 +0.00(+1.28%)
Nov 10, 2022 0.0850 0.0960 0.0780 0.0860 265,114 +0.00(+5.78%)
Nov 09, 2022 0.0880 0.0900 0.0813 0.0813 112,655 -0.01(-9.67%)
Nov 08, 2022 0.0900 0.0900 0.0825 0.0900 177,900 +0.00(+2.51%)
Nov 07, 2022 0.0900 0.0900 0.0850 0.0878 232,646 +0.00(+3.05%)
Nov 04, 2022 0.0990 0.0990 0.0802 0.0852 246,077 -0.00(-4.38%)
Nov 03, 2022 0.0910 0.0950 0.0891 0.0891 324,390 +0.00(+0.11%)
Nov 02, 2022 0.0752 0.0980 0.0752 0.0890 86,663 -0.00(-3.26%)
Nov 01, 2022 0.1000 0.1100 0.0901 0.0920 227,550 -0.01(-5.15%)
Oct 31, 2022 0.0990 0.1090 0.0955 0.0970 102,706 +0.00(+1.25%)
Oct 28, 2022 0.1060 0.1060 0.0900 0.0958 980,198 +0.00(+2.90%)
Oct 27, 2022 0.0957 0.1012 0.0890 0.0931 1,783,916 +0.00(+3.44%)
Oct 26, 2022 0.0990 0.0990 0.0873 0.0900 215,034 +0.00(+2.62%)
Oct 25, 2022 0.0860 0.0980 0.0800 0.0877 222,571 +0.01(+12.44%)
Oct 24, 2022 0.0850 0.0887 0.0750 0.0780 122,985 -0.01(-7.03%)
Oct 21, 2022 0.0875 0.0900 0.0789 0.0839 1,085,264 -0.00(-4.11%)
Oct 20, 2022 0.0900 0.0900 0.0790 0.0875 526,903 -0.00(-1.69%)
Oct 19, 2022 0.0853 0.0900 0.0840 0.0890 298,061 -0.00(-0.34%)
Oct 18, 2022 0.0920 0.0920 0.0864 0.0893 1,346,011 +0.00(+0.34%)
Oct 17, 2022 0.0746 0.0915 0.0746 0.0890 573,389 +0.01(+19.30%)
Oct 14, 2022 0.0900 0.0900 0.0745 0.0746 356,999 -0.01(-7.79%)
Oct 13, 2022 0.0760 0.0814 0.0760 0.0809 232,789 +0.00(+6.45%)
Oct 12, 2022 0.0820 0.0847 0.0760 0.0760 202,879 -0.01(-10.59%)
Oct 11, 2022 0.0800 0.0890 0.0753 0.0850 1,027,062 +0.01(+9.54%)
Oct 10, 2022 0.0832 0.0832 0.0765 0.0776 10,000 +0.00(+4.72%)
Oct 07, 2022 0.0750 0.0750 0.0646 0.0741 34,875 +0.00(+0.00%)
Oct 06, 2022 0.0703 0.0750 0.0693 0.0741 136,216 +0.01(+8.97%)
Oct 05, 2022 0.0700 0.0720 0.0550 0.0680 380,580 +0.00(+6.08%)
Oct 04, 2022 0.0671 0.0720 0.0641 0.0641 196,155 -0.00(-4.47%)
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.