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: 2:27 PM EDT, May 9, 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 (%)
Feb 28, 2022 0.0650 0.0700 0.0650 0.0700 177,744 +0.01(+7.69%)
Feb 25, 2022 0.0750 0.0700 0.0650 0.0650 19,100 -0.01(-13.33%)
Feb 24, 2022 0.0700 0.0800 0.0700 0.0750 451,245 +0.00(+7.14%)
Feb 23, 2022 0.0650 0.0700 0.0600 0.0700 173,800 +0.01(+7.69%)
Feb 22, 2022 0.0650 0.0700 0.0650 0.0650 74,100 -0.01(-7.14%)
Feb 18, 2022 0.0700 0 +0.01(+7.69%)
Feb 17, 2022 0.0600 0.0650 0.0550 0.0650 340,800 +0.01(+8.33%)
Feb 16, 2022 0.0600 0.0600 0.0600 0.0600 20,271 -0.01(-7.69%)
Feb 15, 2022 0.0650 0.0650 0.0650 0.0650 18,150 +0.01(+8.33%)
Feb 14, 2022 0.0600 0.0600 0.0600 0.0600 143,000 +0.00(+0.00%)
Feb 11, 2022 0.0600 0.0600 0.0600 0.0600 98,000 +0.00(+0.00%)
Feb 10, 2022 0.0550 0.0650 0.0550 0.0600 58,300 +0.00(+9.09%)
Feb 09, 2022 0.0550 0.0550 0.0550 0.0550 53,000 +0.00(+0.00%)
Feb 08, 2022 0.0550 0.0550 0.0550 0.0550 40,750 +0.00(+10.00%)
Feb 07, 2022 0.0550 0.0550 0.0500 0.0500 118,120 -0.00(-9.09%)
Feb 04, 2022 0.0600 0.0600 0.0550 0.0550 17,500 +0.00(+0.00%)
Feb 03, 2022 0.0550 0.0550 0.0550 0.0550 3,713 +0.00(+0.00%)
Feb 02, 2022 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Feb 01, 2022 0.0600 0.0600 0.0600 0.0600 6,701 +0.00(+9.09%)
Jan 31, 2022 0.0600 0.0600 0.0550 0.0550 48,702 -0.00(-8.33%)
Jan 28, 2022 0.0650 0.0650 0.0600 0.0600 115,500 +0.00(+0.00%)
Jan 27, 2022 0.0600 0.0600 0.0600 0.0600 44,450 +0.00(+0.00%)
Jan 26, 2022 0.0650 0.0650 0.0550 0.0600 165,123 +0.00(+0.00%)
Jan 25, 2022 0.0650 0.0650 0.0600 0.0600 60,010 -0.01(-7.69%)
Jan 24, 2022 0.0600 0.0650 0.0500 0.0650 198,343 +0.01(+8.33%)
Jan 21, 2022 0.0550 0.0600 0.0550 0.0600 130,000 +0.00(+0.00%)
Jan 20, 2022 0.0500 0.0600 0.0500 0.0600 412,299 +0.00(+0.00%)
Jan 19, 2022 0.0550 0.0600 0.0550 0.0600 349,431 +0.01(+20.00%)
Jan 18, 2022 0.0500 0.0550 0.0500 0.0500 363,000 +0.01(+25.00%)
Jan 17, 2022 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Jan 13, 2022 0.0450 650 +0.00(+0.00%)
Jan 12, 2022 0.0400 0.0450 0.0400 0.0450 94,500 +0.00(+0.00%)
Jan 11, 2022 0.0450 0.0450 0.0450 0.0450 5,466 +0.00(+0.00%)
Jan 10, 2022 0.0500 0.0500 0.0450 0.0450 156,000 +0.00(+0.00%)
Jan 07, 2022 0.0500 0.0500 0.0450 0.0450 234,100 -0.01(-10.00%)
Jan 06, 2022 0.0500 0.0500 0.0450 0.0500 139,500 +0.00(+0.00%)
Jan 05, 2022 0.0500 0.0500 0.0500 0.0500 29,000 +0.00(+0.00%)
Jan 04, 2022 0.0450 0.0500 0.0450 0.0500 93,770 +0.00(+0.00%)
Dec 31, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2021 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 29, 2021 0.0500 0.0500 0.0500 0.0500 98,000 +0.00(+0.00%)
Dec 24, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2021 0.0450 0.0500 0.0450 0.0500 23,000 +0.01(+11.11%)
Dec 22, 2021 0.0450 0.0450 0.0450 0.0450 42,000 +0.00(+12.50%)
Dec 21, 2021 0.0400 0.0400 0.0400 0.0400 46,000 -0.00(-11.11%)
Dec 20, 2021 0.0450 0.0450 0.0450 0.0450 746,700 +0.00(+0.00%)
Dec 17, 2021 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Dec 16, 2021 0.0400 0.0450 0.0350 0.0450 120,150 +0.00(+0.00%)
Dec 14, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 10, 2021 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 06, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 02, 2021 0.0450 0.0450 0.0450 750 +0.00(+0.00%)
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.