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

Grizzly Discoveries Inc (TSV: GZD )

0.0200 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 12:37 PM EDT, Apr 26, 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 31, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 30, 2020 0.0450 0.0450 0.0400 0.0400 157,000 -0.00(-11.11%)
Dec 29, 2020 0.0500 0.0500 0.0450 0.0450 123,500 +0.00(+0.00%)
Dec 22, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 21, 2020 0.0500 0.0500 0.0450 0.0450 68,000 -0.01(-10.00%)
Dec 17, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 15, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 14, 2020 0.0500 0.0500 0.0450 0.0450 64,289 -0.01(-10.00%)
Dec 11, 2020 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Dec 10, 2020 0.0500 0.0500 0.0500 0.0500 29,450 +0.00(+0.00%)
Dec 09, 2020 0.0500 0.0500 0.0500 0.0500 258,500 -0.00(-9.09%)
Dec 08, 2020 0.0550 0.0550 0.0550 0.0550 55,909 -0.00(-8.33%)
Dec 03, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 02, 2020 0.0550 0.0600 0.0550 0.0600 110,000 +0.00(+0.00%)
Dec 01, 2020 0.0550 0.0600 0.0550 0.0600 3,000 +0.00(+0.00%)
Nov 30, 2020 0.0600 0.0600 0.0550 0.0600 38,000 +0.00(+0.00%)
Nov 27, 2020 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Nov 26, 2020 0.0600 0.0600 0.0600 0.0600 62,000 +0.00(+9.09%)
Nov 25, 2020 0.0500 0.0550 0.0500 0.0550 846,000 -0.00(-8.33%)
Nov 24, 2020 0.0550 0.0600 0.0500 0.0600 503,200 +0.00(+0.00%)
Nov 23, 2020 0.0600 0.0600 0.0600 0.0600 55,950 +0.00(+0.00%)
Nov 20, 2020 0.0650 0.0650 0.0600 0.0600 72,000 +0.00(+0.00%)
Nov 19, 2020 0.0650 0.0650 0.0600 0.0600 313,400 -0.01(-7.69%)
Nov 18, 2020 0.0650 0.0650 0.0650 0.0650 41,000 -0.01(-7.14%)
Nov 17, 2020 0.0650 0.0700 0.0650 0.0700 217,400 +0.00(+0.00%)
Nov 16, 2020 0.0650 0.0700 0.0650 0.0700 35,000 +0.00(+0.00%)
Nov 12, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 11, 2020 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Nov 10, 2020 0.0700 0.0700 0.0700 0.0700 13,000 -0.00(-6.67%)
Nov 09, 2020 0.0750 0.0750 0.0750 0.0750 13,125 +0.00(+0.00%)
Nov 06, 2020 0.0750 0.0750 0.0750 0.0750 52,000 +0.00(+7.14%)
Nov 05, 2020 0.0650 0.0700 0.0600 0.0700 273,000 +0.00(+0.00%)
Nov 04, 2020 0.0750 0.0750 0.0700 0.0700 21,000 +0.00(+0.00%)
Nov 03, 2020 0.0700 0.0700 0.0700 0.0700 21,000 +0.01(+16.67%)
Nov 02, 2020 0.0600 0.0600 0.0600 0.0600 169,000 +0.00(+0.00%)
Oct 30, 2020 0.0600 0.0600 0.0600 0.0600 13,000 -0.01(-7.69%)
Oct 29, 2020 0.0650 0.0650 0.0600 0.0650 72,200 +0.00(+0.00%)
Oct 28, 2020 0.0750 0.0750 0.0600 0.0650 192,999 -0.01(-18.75%)
Oct 27, 2020 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Oct 26, 2020 0.0800 0.0800 0.0750 0.0750 52,500 +0.00(+0.00%)
Oct 23, 2020 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Oct 22, 2020 0.0800 0.0800 0.0750 0.0750 115,000 -0.01(-6.25%)
Oct 21, 2020 0.0800 0.0850 0.0800 0.0800 141,000 +0.00(+0.00%)
Oct 20, 2020 0.0800 0.0800 0.0800 0.0800 30,500 +0.00(+0.00%)
Oct 19, 2020 0.0800 0.0850 0.0800 0.0800 39,600 +0.00(+0.00%)
Oct 16, 2020 0.0800 0.0850 0.0800 0.0800 330,998 +0.01(+6.67%)
Oct 15, 2020 0.0750 0.0750 0.0750 0.0750 82,500 +0.00(+0.00%)
Oct 14, 2020 0.0650 0.0750 0.0650 0.0750 447,500 +0.01(+25.00%)
Oct 13, 2020 0.0600 0.0650 0.0600 0.0600 235,000 +0.00(+0.00%)
Oct 09, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 08, 2020 0.0650 0.0650 0.0600 0.0600 12,000 +0.00(+0.00%)
Oct 07, 2020 0.0650 0.0650 0.0600 0.0600 182,999 -0.01(-7.69%)
Oct 06, 2020 0.0600 0.0650 0.0600 0.0650 372,000 +0.00(+0.00%)
Oct 05, 2020 0.0550 0.0650 0.0550 0.0650 270,000 +0.01(+18.18%)
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.