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 (%)
May 23, 2012 0.2300 0.2300 0.2300 0.2300 0 -0.02(-7.44%)
May 22, 2012 0.2485 0.2485 0.2485 0.2485 17,860 -0.03(-10.93%)
May 08, 2012 0.2790 0.2790 0.2790 0 -0.03(-10.00%)
Apr 25, 2012 0.3100 0.3100 0.3100 0 -0.04(-10.79%)
Apr 16, 2012 0.3475 0.3475 0.3475 0 -0.02(-5.31%)
Apr 09, 2012 0.3670 0.3670 0.3670 0 -0.01(-1.87%)
Apr 04, 2012 0.3740 0.3740 0.3740 0 -0.01(-2.86%)
Mar 22, 2012 0.3850 0.3850 0.3850 0 -0.06(-14.14%)
Feb 28, 2012 0.4484 0.4484 0.4484 0 +0.00(+0.20%)
Feb 27, 2012 0.4680 0.4730 0.4475 0.4475 9,000 -0.06(-11.03%)
Feb 22, 2012 0.5030 0.5030 0.5030 0.5030 0 +0.04(+7.71%)
Feb 21, 2012 0.4670 0.4670 0.4670 0.4670 5,000 -0.06(-11.05%)
Jan 26, 2012 0.5250 0.5250 0.5250 0 +0.06(+12.90%)
Jan 23, 2012 0.4650 0.4650 0.4650 0.4650 0 -0.06(-10.66%)
Jan 19, 2012 0.5205 0.5205 0.5205 0 -0.01(-1.23%)
Jan 18, 2012 0.5270 0.5270 0.5270 0.5270 2,500 +0.01(+1.84%)
Jan 12, 2012 0.5175 0.5175 0.5175 0 +0.01(+2.48%)
Jan 10, 2012 0.5050 0.5050 0.5050 0 -0.05(-8.18%)
Jan 09, 2012 0.5500 0.5500 0.5500 0.5500 10,000 +0.04(+8.48%)
Dec 23, 2011 0.5070 0.5070 0.5070 0 +0.02(+3.47%)
Dec 20, 2011 0.4900 0.4900 0.4900 0.4900 0 -0.02(-4.48%)
Dec 16, 2011 0.5130 0.5130 0.5130 0.5130 0 +0.01(+2.50%)
Dec 15, 2011 0.5080 0.5080 0.5005 0.5005 32,500 -0.03(-6.10%)
Dec 14, 2011 0.5330 0.5330 0.5330 0.5330 20,000 -0.03(-4.48%)
Dec 13, 2011 0.5580 0.5580 0.5580 0.5580 2,500 -0.04(-6.69%)
Dec 07, 2011 0.5980 0.5980 0.5980 0.5980 0 +0.03(+5.28%)
Dec 01, 2011 0.5680 0.5680 0.5680 0 +0.00(+0.00%)
Nov 29, 2011 0.5680 0.5680 0.5680 0 +0.08(+15.45%)
Nov 23, 2011 0.4920 0.4920 0.4920 0 +0.02(+5.13%)
Nov 21, 2011 0.4680 0.4680 0.4680 0 -0.01(-1.22%)
Nov 16, 2011 0.4738 0.4738 0.4738 0.4738 0 -0.04(-7.46%)
Nov 07, 2011 0.5120 0.5120 0.5120 0 -0.02(-3.03%)
Nov 01, 2011 0.5280 0.5280 0.5280 0 -0.01(-2.22%)
Oct 28, 2011 0.5400 0.5400 0.5400 0 -0.01(-1.64%)
Oct 26, 2011 0.5490 0.5490 0.5490 0 +0.09(+20.39%)
Oct 20, 2011 0.4560 0.4560 0.4560 0 -0.05(-9.70%)
Oct 12, 2011 0.5050 0.5050 0.5050 0.5050 0 -0.02(-3.44%)
Sep 28, 2011 0.5230 0.5230 0.5230 0 -0.01(-2.43%)
Sep 27, 2011 0.5360 0.5360 0.5360 0.5360 690 -0.01(-2.55%)
Sep 20, 2011 0.5500 0.5500 0.5500 0 +0.08(+15.79%)
Sep 12, 2011 0.4750 0.4750 0.4750 0 -0.02(-4.35%)
Sep 09, 2011 0.4966 0.4966 0.4966 0.4966 5,000 -0.00(-0.68%)
Sep 02, 2011 0.5000 0.5000 0.5000 0.5000 0 -0.02(-3.47%)
Sep 01, 2011 0.5180 0.5180 0.5180 0.5180 1,800 +0.00(+0.19%)
Aug 31, 2011 0.5500 0.5500 0.5170 0.5170 22,000 -0.02(-3.81%)
Aug 30, 2011 0.5356 0.5465 0.5354 0.5375 16,000 -0.04(-7.17%)
Aug 29, 2011 0.5790 0.5790 0.5790 0.5790 2,200 -0.00(-0.77%)
Aug 26, 2011 0.5835 0.5835 0.5835 0.5835 5,000 -0.01(-1.60%)
Aug 25, 2011 0.5935 0.5935 0.5930 0.5930 9,000 -0.04(-6.39%)
Aug 24, 2011 0.6330 0.6335 0.6325 0.6335 30,000 +0.00(+0.16%)
Aug 23, 2011 0.6320 0.6325 0.6320 0.6325 13,000 +0.01(+1.85%)
Aug 22, 2011 0.6315 0.6330 0.6210 0.6210 7,200 -0.02(-3.35%)
Aug 19, 2011 0.6440 0.6440 0.6425 0.6425 20,000 -0.03(-4.39%)
Aug 18, 2011 0.6720 0.6720 0.6720 0.6720 10,000 +0.01(+2.13%)
Aug 17, 2011 0.6675 0.6675 0.6580 0.6580 25,000 -0.04(-5.53%)
Aug 16, 2011 0.6965 0.6965 0.6965 0.6965 10,000 +0.03(+5.24%)
Aug 12, 2011 0.6618 0.6618 0.6618 0.6618 0 +0.01(+1.35%)
Aug 11, 2011 0.6530 0.6530 0.6530 0.6530 6,000 -0.01(-1.24%)
Aug 10, 2011 0.6418 0.6612 0.6418 0.6612 9,500 +0.02(+3.39%)
Aug 09, 2011 0.6380 0.6395 0.6380 0.6395 7,500 +0.01(+1.51%)
Aug 08, 2011 0.6000 0.6300 0.5493 0.6300 38,000 -0.02(-2.93%)
Aug 04, 2011 0.6490 0.6490 0.6490 0.6490 0 -0.11(-14.10%)
Aug 02, 2011 0.7555 0.7555 0.7555 0 +0.01(+0.87%)
Jul 27, 2011 0.7490 0.7490 0.7490 0 -0.05(-6.26%)
Jul 21, 2011 0.7990 0.7990 0.7990 0 +0.00(+0.25%)
Jul 20, 2011 0.7970 0.7970 0.7970 0.7970 3,500 +0.12(+17.38%)
Jul 19, 2011 0.6160 0.6889 0.6160 0.6790 12,400 +0.10(+17.56%)
Jul 18, 2011 0.5660 0.5776 0.5660 0.5776 41,000 +0.01(+1.07%)
Jul 15, 2011 0.5335 0.5715 0.5335 0.5715 79,000 +0.05(+9.06%)
Jul 14, 2011 0.5160 0.5240 0.5150 0.5240 40,000 +0.05(+10.55%)
Jul 13, 2011 0.4845 0.4845 0.4740 0.4740 8,500 -0.01(-2.87%)
Jul 11, 2011 0.4880 0.4880 0.4880 0 -0.05(-8.53%)
Jul 08, 2011 0.5335 0.5335 0.5335 0.5335 1,000 +0.00(+0.00%)
Jul 06, 2011 0.5335 0.5335 0.5335 0 +0.06(+13.27%)
Jul 01, 2011 0.4710 0.4710 0.4710 0 -0.04(-7.65%)
Jun 29, 2011 0.5100 0.5100 0.5100 0 +0.06(+13.33%)
Jun 27, 2011 0.4500 0.4500 0.4500 0 -0.04(-8.16%)
Jun 24, 2011 0.4900 0.4900 0.4900 0.4900 10,000 +0.00(+0.31%)
Jun 22, 2011 0.4885 0.4885 0.4885 0 +0.01(+2.13%)
Jun 09, 2011 0.4783 0.4783 0.4783 0 -0.01(-1.38%)
Jun 06, 2011 0.4850 0.4850 0.4850 0 +0.01(+1.04%)
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.