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 (%)
Apr 29, 2022 0.0950 0.1050 0.0950 0.1000 356,000 +0.01(+11.11%)
Apr 28, 2022 0.0900 0.0950 0.0900 0.0900 306,370 -0.01(-5.26%)
Apr 27, 2022 0.0950 0.0950 0.0900 0.0950 17,100 +0.00(+0.00%)
Apr 26, 2022 0.0950 0.0950 0.0950 0.0950 219,162 -0.01(-5.00%)
Apr 25, 2022 0.0950 0.1000 0.0900 0.1000 472,724 +0.00(+0.00%)
Apr 22, 2022 0.0950 0.1000 0.0950 0.1000 29,700 +0.00(+0.00%)
Apr 21, 2022 0.0900 0.1000 0.0900 0.1000 31,611 +0.01(+11.11%)
Apr 20, 2022 0.0900 0.0900 0.0900 0.0900 59,332 +0.00(+5.88%)
Apr 19, 2022 0.0850 0.0900 0.0850 0.0850 52,004 +0.00(+0.00%)
Apr 18, 2022 0.0900 0.0900 0.0850 0.0850 85,000 +0.00(+0.00%)
Apr 14, 2022 0.0850 0 +0.00(+0.00%)
Apr 13, 2022 0.1000 0.1000 0.0800 0.0850 794,346 -0.01(-15.00%)
Apr 12, 2022 0.1000 0.1000 0.0950 0.1000 174,981 +0.00(+0.00%)
Apr 11, 2022 0.0950 0.1000 0.0900 0.1000 430,041 +0.01(+5.26%)
Apr 08, 2022 0.0950 0.0950 0.0900 0.0950 138,153 +0.00(+0.00%)
Apr 07, 2022 0.1000 0.1000 0.0900 0.0950 215,725 -0.01(-5.00%)
Apr 06, 2022 0.1000 0.1000 0.0950 0.1000 38,218 +0.01(+5.26%)
Apr 05, 2022 0.1000 0.1000 0.0950 0.0950 290,700 -0.01(-5.00%)
Apr 04, 2022 0.1000 0.1000 0.0950 0.1000 313,278 +0.01(+5.26%)
Apr 01, 2022 0.0950 0.0950 0.0950 0.0950 353,166 +0.00(+0.00%)
Mar 31, 2022 0.0800 0.0950 0.0800 0.0950 784,200 +0.01(+18.75%)
Mar 30, 2022 0.0700 0.0850 0.0700 0.0800 520,557 +0.01(+6.67%)
Mar 29, 2022 0.0800 0.0800 0.0700 0.0750 745,392 -0.01(-6.25%)
Mar 28, 2022 0.0800 0.0800 0.0800 0.0800 87,100 +0.00(+0.00%)
Mar 25, 2022 0.0850 0.0850 0.0800 0.0800 612,235 -0.01(-5.88%)
Mar 24, 2022 0.0850 0.0850 0.0800 0.0850 141,500 +0.00(+0.00%)
Mar 23, 2022 0.0700 0.0850 0.0700 0.0850 210,494 +0.01(+6.25%)
Mar 22, 2022 0.0800 0.0850 0.0750 0.0800 234,405 +0.00(+0.00%)
Mar 21, 2022 0.0800 0.0800 0.0750 0.0800 293,504 +0.00(+0.00%)
Mar 18, 2022 0.0750 0.0800 0.0750 0.0800 331,465 +0.01(+6.67%)
Mar 17, 2022 0.0750 0.0750 0.0750 0.0750 135,000 +0.00(+7.14%)
Mar 16, 2022 0.0800 0.0850 0.0700 0.0700 417,719 -0.01(-12.50%)
Mar 15, 2022 0.0750 0.0800 0.0750 0.0800 324,278 +0.01(+6.67%)
Mar 14, 2022 0.0750 0.0750 0.0700 0.0750 168,751 +0.00(+7.14%)
Mar 11, 2022 0.0750 0.0800 0.0700 0.0700 141,600 -0.01(-12.50%)
Mar 10, 2022 0.0750 0.0800 0.0750 0.0800 453,300 +0.00(+0.00%)
Mar 09, 2022 0.0700 0.0800 0.0700 0.0800 257,100 +0.01(+14.29%)
Mar 08, 2022 0.0700 0.0700 0.0700 0.0700 209,170 +0.00(+0.00%)
Mar 07, 2022 0.0650 0.0700 0.0650 0.0700 81,650 +0.01(+7.69%)
Mar 04, 2022 0.0650 0.0650 0.0650 0.0650 11,500 +0.00(+0.00%)
Mar 03, 2022 0.0700 0.0700 0.0600 0.0650 151,768 -0.01(-7.14%)
Mar 02, 2022 0.0700 0.0700 0.0700 0.0700 1,300 +0.01(+16.67%)
Mar 01, 2022 0.0600 0.0650 0.0600 0.0600 119,100 -0.01(-14.29%)
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%)
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.