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 (%)
Apr 28, 2006 0.8200 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
Apr 27, 2006 0.8200 0.8500 0.8100 0.8500 19,822 -0.01(-1.16%)
Apr 26, 2006 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Apr 25, 2006 0.9300 0.9300 0.8600 0.8600 20,600 -0.08(-8.51%)
Apr 24, 2006 0.9400 0.9400 0.9400 0.9400 2,000 +0.00(+0.00%)
Apr 21, 2006 0.9400 0.9500 0.9400 0.9400 16,000 -0.01(-1.05%)
Apr 20, 2006 0.9500 0.9500 0.9500 0.9500 8,100 -0.04(-4.04%)
Apr 19, 2006 0.9900 0.9900 0.9700 0.9900 8,020 -0.06(-5.71%)
Apr 18, 2006 1.000 1.050 0.9700 1.050 20,000 +0.05(+5.00%)
Apr 17, 2006 1.020 1.020 1.000 1.000 2,400 -0.05(-4.76%)
Apr 13, 2006 1.050 1.050 1.050 1.050 2,000 -0.06(-5.41%)
Apr 12, 2006 1.110 1.110 1.100 1.110 50 +0.01(+0.91%)
Apr 11, 2006 1.060 1.100 1.060 1.100 35,000 +0.09(+8.91%)
Apr 10, 2006 1.010 1.010 1.010 1.010 30,500 +0.03(+3.06%)
Apr 07, 2006 0.9800 0.9800 0.9800 0.9800 10,000 +0.00(+0.00%)
Apr 06, 2006 0.9800 0.9800 0.9800 0.9800 1,000 -0.07(-6.67%)
Apr 05, 2006 1.050 1.050 0.9700 1.050 9,100 +0.00(+0.00%)
Apr 04, 2006 1.100 1.100 1.050 1.050 6,000 -0.05(-4.55%)
Apr 03, 2006 1.030 1.130 1.030 1.100 56,000 -0.02(-1.79%)
Mar 31, 2006 0.9900 1.120 0.9900 1.120 51,000 +0.07(+6.67%)
Mar 30, 2006 1.050 1.050 1.050 1.050 2,500 +0.06(+6.06%)
Mar 29, 2006 0.9900 0.9900 0.9900 0.9900 5,000 +0.04(+4.21%)
Mar 28, 2006 1.000 1.050 0.9500 0.9500 11,900 -0.04(-4.04%)
Mar 27, 2006 0.9900 0.9900 0.9900 0.9900 1,500 -0.05(-4.81%)
Mar 24, 2006 1.040 1.040 1.040 1.040 11,000 -0.01(-0.95%)
Mar 21, 2006 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 20, 2006 1.000 1.050 1.000 1.050 37,200 +0.11(+11.70%)
Mar 17, 2006 0.9400 0.9400 0.9400 0.9400 7,000 +0.03(+3.30%)
Mar 16, 2006 1.000 1.000 0.9100 0.9100 20,900 -0.14(-13.33%)
Mar 15, 2006 1.050 1.050 1.050 1.050 2,000 +0.00(+0.00%)
Mar 14, 2006 1.080 1.080 1.000 1.050 12,050 -0.05(-4.55%)
Mar 13, 2006 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 10, 2006 1.100 1.100 1.050 1.100 11,000 +0.05(+4.76%)
Mar 09, 2006 1.100 1.110 1.050 1.050 19,200 -0.05(-4.55%)
Mar 08, 2006 1.050 1.100 1.000 1.100 36,500 +0.05(+4.76%)
Mar 07, 2006 1.030 1.050 1.030 1.050 18,200 +0.07(+7.14%)
Mar 06, 2006 0.9800 0.9800 0.9800 0.9800 2,000 +0.00(+0.00%)
Mar 03, 2006 0.9700 0.9800 0.9400 0.9800 13,000 +0.03(+3.16%)
Mar 02, 2006 0.9800 0.9800 0.9500 0.9500 14,000 -0.02(-2.06%)
Mar 01, 2006 0.9000 1.000 0.9000 0.9700 26,900 -0.03(-3.00%)
Feb 28, 2006 0.9900 1.000 0.9900 1.000 1,500 +0.01(+1.01%)
Feb 27, 2006 1.080 1.080 0.8900 0.9900 21,900 -0.06(-5.71%)
Feb 24, 2006 0.9600 1.060 0.9600 1.050 16,350 +0.11(+11.70%)
Feb 23, 2006 0.8600 0.9400 0.8600 0.9400 6,000 +0.09(+10.59%)
Feb 22, 2006 0.9600 0.9600 0.8500 0.8500 21,049 -0.06(-6.59%)
Feb 21, 2006 1.020 1.020 0.9100 0.9100 51,100 -0.14(-13.33%)
Feb 17, 2006 1.050 1.050 1.050 1.050 5,500 -0.03(-2.78%)
Feb 15, 2006 1.080 1.080 1.080 1.080 3,100 +0.04(+3.85%)
Feb 14, 2006 1.080 1.100 1.040 1.040 10,600 -0.04(-3.70%)
Feb 13, 2006 1.110 1.150 0.9600 1.080 47,150 -0.08(-6.90%)
Feb 10, 2006 1.200 1.200 1.160 1.160 30,748 -0.05(-4.13%)
Feb 09, 2006 1.180 1.210 1.150 1.210 15,606 +0.07(+6.14%)
Feb 08, 2006 1.090 1.140 1.050 1.140 5,550 +0.39(+52.00%)
Feb 07, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 06, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 03, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 02, 2006 0.7500 0.7500 0.7500 0.7500 0 +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.