Grizzly Discoveries Inc (OP: GZDIF )

0.0205 -0.0005 (-2.38%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.0700 0.0751 0.0675 0.0675 195,300 -0.01(-10.36%)
May 27, 2022 0.0720 0.0753 0.0700 0.0753 29,734 +0.01(+13.75%)
May 25, 2022 0.0662 0 -0.01(-10.42%)
May 24, 2022 0.0719 0.0739 0.0662 0.0739 80,618 +0.01(+10.30%)
May 23, 2022 0.0657 0.0753 0.0657 0.0670 106,046 -0.01(-9.34%)
May 20, 2022 0.0727 0.0739 0.0727 0.0739 14,000 +0.00(+1.51%)
May 19, 2022 0.0720 0.0728 0.0680 0.0728 206,388 +0.00(+2.54%)
May 18, 2022 0.0710 0.0740 0.0710 0.0710 93,400 -0.00(-4.05%)
May 17, 2022 0.0726 0.0740 0.0700 0.0740 144,371 -0.00(-1.60%)
May 16, 2022 0.0700 0.0752 0.0602 0.0752 103,750 -0.00(-2.34%)
May 13, 2022 0.0702 0.0770 0.0669 0.0770 319,757 +0.01(+20.69%)
May 12, 2022 0.0780 0.0780 0.0638 0.0638 28,000 -0.01(-10.01%)
May 11, 2022 0.0655 0.0709 0.0655 0.0709 39,604 +0.00(+0.00%)
May 10, 2022 0.0709 0.0709 0.0709 0.0709 300 -0.00(-1.12%)
May 09, 2022 0.0675 0.0749 0.0675 0.0717 179,980 -0.00(-4.27%)
May 06, 2022 0.0738 0.0789 0.0700 0.0749 307,594 -0.00(-2.09%)
May 05, 2022 0.0760 0.0765 0.0738 0.0765 81,200 +0.00(+4.37%)
May 04, 2022 0.0800 0.0810 0.0703 0.0733 56,321 -0.01(-9.51%)
May 03, 2022 0.0752 0.0810 0.0752 0.0810 243,141 +0.01(+7.71%)
May 02, 2022 0.0830 0.0830 0.0700 0.0752 271,605 -0.01(-9.40%)
Apr 29, 2022 0.0860 0.0860 0.0705 0.0830 307,661 +0.00(+3.75%)
Apr 28, 2022 0.0730 0.0800 0.0700 0.0800 375,580 +0.01(+6.67%)
Apr 27, 2022 0.0770 0.0800 0.0714 0.0750 177,574 -0.00(-2.22%)
Apr 26, 2022 0.0800 0.0800 0.0713 0.0767 194,250 -0.00(-3.88%)
Apr 25, 2022 0.0770 0.0840 0.0730 0.0798 509,612 -0.00(-5.00%)
Apr 22, 2022 0.0836 0.0840 0.0743 0.0840 180,486 +0.01(+10.53%)
Apr 21, 2022 0.0749 0.0760 0.0740 0.0760 48,490 +0.00(+3.97%)
Apr 20, 2022 0.0745 0.0760 0.0731 0.0731 91,511 +0.00(+0.14%)
Apr 19, 2022 0.0739 0.0760 0.0699 0.0730 80,366 -0.00(-5.19%)
Apr 18, 2022 0.0738 0.0770 0.0657 0.0770 142,200 +0.00(+4.19%)
Apr 14, 2022 0.0682 0.0739 0.0682 0.0739 96,125 +0.01(+12.48%)
Apr 13, 2022 0.0788 0.0809 0.0637 0.0657 548,351 -0.01(-15.77%)
Apr 12, 2022 0.0890 0.0890 0.0753 0.0780 106,990 -0.00(-3.58%)
Apr 11, 2022 0.0779 0.0809 0.0700 0.0809 288,317 +0.01(+7.87%)
Apr 08, 2022 0.0760 0.0769 0.0750 0.0750 94,900 -0.00(-2.60%)
Apr 07, 2022 0.0890 0.0890 0.0746 0.0770 329,028 -0.00(-3.75%)
Apr 06, 2022 0.0900 0.0900 0.0800 0.0800 71,679 -0.00(-1.60%)
Apr 05, 2022 0.0800 0.0895 0.0766 0.0813 264,722 +0.00(+1.62%)
Apr 04, 2022 0.0860 0.0867 0.0750 0.0800 559,348 +0.00(+6.38%)
Apr 01, 2022 0.0807 0.0807 0.0750 0.0752 368,871 +0.00(+2.59%)
Mar 31, 2022 0.0730 0.0733 0.0650 0.0733 892,205 +0.00(+4.71%)
Mar 30, 2022 0.0600 0.0700 0.0580 0.0700 931,620 +0.01(+16.67%)
Mar 29, 2022 0.0690 0.0690 0.0586 0.0600 487,316 -0.01(-13.04%)
Mar 28, 2022 0.0670 0.0699 0.0640 0.0690 115,290 +0.00(+7.64%)
Mar 25, 2022 0.0770 0.0770 0.0641 0.0641 882,067 -0.01(-10.60%)
Mar 24, 2022 0.0700 0.0717 0.0650 0.0717 155,138 +0.00(+4.67%)
Mar 23, 2022 0.0640 0.0695 0.0596 0.0685 144,935 +0.00(+3.01%)
Mar 22, 2022 0.0730 0.0730 0.0603 0.0665 77,710 +0.00(+2.31%)
Mar 21, 2022 0.0695 0.0695 0.0602 0.0650 370,900 +0.00(+1.25%)
Mar 18, 2022 0.0650 0.0690 0.0590 0.0642 465,495 -0.00(-2.58%)
Mar 17, 2022 0.0629 0.0680 0.0600 0.0659 328,058 +0.01(+9.83%)
Mar 16, 2022 0.0679 0.0720 0.0589 0.0600 454,994 -0.00(-6.10%)
Mar 15, 2022 0.0579 0.0676 0.0550 0.0639 552,343 +0.00(+6.50%)
Mar 14, 2022 0.0680 0.0680 0.0575 0.0600 182,706 -0.00(-2.44%)
Mar 11, 2022 0.0682 0.0682 0.0570 0.0615 544,150 +0.00(+0.82%)
Mar 10, 2022 0.0623 0.0624 0.0578 0.0610 494,550 -0.00(-1.61%)
Mar 09, 2022 0.0594 0.0620 0.0578 0.0620 486,219 +0.00(+4.38%)
Mar 08, 2022 0.0520 0.0600 0.0520 0.0594 157,635 +0.01(+18.80%)
Mar 07, 2022 0.0590 0.0590 0.0500 0.0500 58,582 -0.01(-11.82%)
Mar 04, 2022 0.0620 0.0620 0.0510 0.0567 31,493 +0.00(+5.39%)
Mar 03, 2022 0.0600 0.0600 0.0510 0.0538 165,227 -0.00(-1.47%)
Mar 02, 2022 0.0546 0.0546 0.0546 0.0546 1,000 +0.00(+7.06%)
Mar 01, 2022 0.0528 0.0528 0.0490 0.0510 13,800 +0.00(+6.25%)
Feb 28, 2022 0.0590 0.0602 0.0439 0.0480 193,263 -0.00(-4.00%)
Feb 25, 2022 0.0670 0.0540 0.0495 0.0500 63,700 -0.01(-16.67%)
Feb 24, 2022 0.0595 0.0640 0.0571 0.0600 366,835 +0.00(+0.00%)
Feb 23, 2022 0.0490 0.0600 0.0432 0.0600 279,450 +0.01(+10.09%)
Feb 18, 2022 0.0545 0 +0.00(+2.83%)
Feb 17, 2022 0.0550 0.0550 0.0500 0.0530 376,880 +0.01(+13.73%)
Feb 16, 2022 0.0466 0.0550 0.0466 0.0466 138,500 -0.01(-12.08%)
Feb 15, 2022 0.0530 0.0530 0.0530 0.0530 14,700 +0.00(+1.73%)
Feb 14, 2022 0.0521 0.0521 0.0477 0.0521 175,602 -0.00(-0.38%)
Feb 11, 2022 0.0523 0.0530 0.0481 0.0523 55,000 +0.00(+8.73%)
Feb 10, 2022 0.0500 0.0500 0.0481 0.0481 92,000 +0.00(+4.34%)
Feb 09, 2022 0.0490 0.0490 0.0432 0.0461 18,687 +0.00(+6.71%)
Feb 08, 2022 0.0432 0.0483 0.0432 0.0432 13,750 -0.00(-4.00%)
Feb 07, 2022 0.0550 0.0550 0.0433 0.0450 32,907 +0.00(+0.00%)
Feb 03, 2022 0.0450 50 +0.00(+0.00%)
Feb 02, 2022 0.0550 0.0550 0.0450 0.0450 18,800 -0.00(-2.17%)
Feb 01, 2022 0.0460 0.0460 0.0460 0.0460 10,000 +0.00(+4.07%)
Jan 31, 2022 0.0456 0.0520 0.0441 0.0442 54,800 -0.01(-11.42%)
Jan 28, 2022 0.0477 0.0520 0.0466 0.0499 157,985 +0.00(+4.83%)
Jan 27, 2022 0.0476 0.0520 0.0476 0.0476 33,500 -0.00(-0.21%)
Jan 26, 2022 0.0520 0.0520 0.0465 0.0477 224,270 -0.00(-4.60%)
Jan 25, 2022 0.0520 0.0554 0.0476 0.0500 41,475 -0.00(-2.91%)
Jan 24, 2022 0.0514 0.0560 0.0473 0.0515 244,515 -0.00(-0.96%)
Jan 21, 2022 0.0480 0.0520 0.0400 0.0520 154,083 +0.00(+4.00%)
Jan 20, 2022 0.0480 0.0506 0.0421 0.0500 423,583 +0.00(+7.53%)
Jan 19, 2022 0.0520 0.0520 0.0435 0.0465 329,542 -0.00(-2.92%)
Jan 18, 2022 0.0440 0.0490 0.0400 0.0479 441,050 +0.01(+19.75%)
Jan 14, 2022 0.0400 0 +0.00(+2.56%)
Jan 13, 2022 0.0441 0.0441 0.0390 0.0390 30,200 -0.00(-4.88%)
Jan 12, 2022 0.0439 0.0439 0.0360 0.0410 84,338 +0.00(+7.05%)
Jan 11, 2022 0.0450 0.0450 0.0383 0.0383 11,155 -0.00(-2.79%)
Jan 10, 2022 0.0343 0.0400 0.0343 0.0394 104,900 +0.00(+3.41%)
Jan 07, 2022 0.0433 0.0447 0.0375 0.0381 24,750 -0.00(-7.07%)
Jan 06, 2022 0.0410 0.0431 0.0374 0.0410 95,232 -0.00(-4.43%)
Jan 05, 2022 0.0450 0.0450 0.0415 0.0429 3,400 +0.00(+12.89%)
Jan 04, 2022 0.0410 0.0443 0.0380 0.0380 62,569 -0.00(-7.32%)
Dec 31, 2021 0.0410 0.0410 0.0410 0 -0.00(-4.65%)
Dec 29, 2021 0.0430 0.0430 0.0430 0 -0.00(-3.59%)
Dec 28, 2021 0.0431 0.0446 0.0404 0.0446 24,000 +0.01(+21.86%)
Dec 27, 2021 0.0397 0.0452 0.0366 0.0366 31,869 +0.01(+21.59%)
Dec 21, 2021 0.0301 0.0301 0.0301 0 -0.01(-14.73%)
Dec 20, 2021 0.0353 0.0353 0.0353 0.0353 75,000 -0.00(-8.31%)
Dec 17, 2021 0.0385 0.0385 0.0385 0.0385 4,000 +0.00(+0.00%)
Dec 16, 2021 0.0343 0.0385 0.0343 0.0385 72,700 +0.01(+28.33%)
Dec 07, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 06, 2021 0.0385 0.0385 0.0300 0.0300 100,300 -0.01(-22.08%)
Dec 03, 2021 0.0385 0.0385 0.0385 0.0385 2,000 +0.00(+13.24%)
Nov 30, 2021 0.0340 0.0340 0.0340 0 +0.00(+13.33%)
Nov 29, 2021 0.0300 0.0300 0.0300 0.0300 90,000 -0.01(-22.08%)
Nov 24, 2021 0.0385 0.0385 0.0385 0 -0.00(-0.26%)
Nov 23, 2021 0.0386 0.0386 0.0386 0.0386 10,000 +0.01(+26.97%)
Nov 22, 2021 0.0304 0.0304 0.0304 0.0304 9,500 -0.00(-7.88%)
Nov 18, 2021 0.0330 0.0330 0.0330 7 -0.01(-14.06%)
Nov 16, 2021 0.0384 0.0384 0.0384 0 +0.00(+9.71%)
Nov 12, 2021 0.0350 0.0350 0.0350 0 +0.00(+12.90%)
Nov 09, 2021 0.0310 0.0310 0.0310 0.0310 500 -0.01(-15.07%)
Nov 02, 2021 0.0365 0.0365 0.0365 0 +0.00(+4.29%)
Oct 28, 2021 0.0350 0.0350 0.0350 0 -0.00(-1.69%)
Oct 26, 2021 0.0356 0.0356 0.0356 0 -0.01(-17.21%)
Oct 25, 2021 0.0430 0.0430 0.0430 0.0430 1,000 -0.00(-1.38%)
Oct 19, 2021 0.0436 0.0436 0.0436 0 +0.00(+6.08%)
Oct 15, 2021 0.0411 0.0411 0.0411 27 +0.01(+14.48%)
Oct 14, 2021 0.0359 0.0359 0.0359 0.0359 5,000 -0.00(-10.25%)
Oct 08, 2021 0.0400 0.0400 0.0400 0 +0.00(+12.68%)
Oct 07, 2021 0.0424 0.0424 0.0355 0.0355 74,000 -0.01(-15.48%)
Oct 06, 2021 0.0381 0.0420 0.0381 0.0420 1,000 -0.00(-4.98%)
Oct 04, 2021 0.0442 0.0442 0.0442 22 +0.01(+36.00%)
Oct 01, 2021 0.0327 0.0327 0.0325 0.0325 20,000 -0.00(-6.88%)
Sep 29, 2021 0.0349 0.0349 0.0349 0 -0.00(-0.29%)
Sep 28, 2021 0.0350 0.0423 0.0350 0.0350 62,000 -0.01(-16.67%)
Sep 27, 2021 0.0450 0.0450 0.0420 0.0420 30,005 -0.00(-4.33%)
Sep 24, 2021 0.0437 0.0443 0.0437 0.0439 45,000 +0.01(+16.45%)
Sep 23, 2021 0.0422 0.0422 0.0377 0.0377 2,100 -0.01(-18.22%)
Sep 22, 2021 0.0490 0.0490 0.0412 0.0461 31,700 +0.00(+8.98%)
Sep 21, 2021 0.0375 0.0423 0.0375 0.0423 32,065 +0.01(+14.32%)
Sep 20, 2021 0.0370 0.0370 0.0370 0.0370 3,000 +0.00(+9.14%)
Sep 17, 2021 0.0339 0.0339 0.0339 0.0339 2,000 -0.00(-0.29%)
Sep 13, 2021 0.0340 0.0340 0.0340 0 +0.01(+17.24%)
Sep 10, 2021 0.0299 0.0299 0.0290 0.0290 15,110 +0.00(+6.62%)
Aug 30, 2021 0.0272 0.0272 0.0272 32 +0.00(+16.74%)
Aug 27, 2021 0.0268 0.0268 0.0233 0.0233 11,550 -0.01(-20.21%)
Aug 26, 2021 0.0292 0.0292 0.0292 0.0292 882 -0.00(-12.84%)
Aug 20, 2021 0.0335 0.0335 0.0335 0 +0.01(+48.89%)
Aug 19, 2021 0.0225 0.0225 0.0225 0.0225 10,001 -0.01(-34.21%)
Aug 18, 2021 0.0342 0.0343 0.0342 0.0342 53,939 +0.01(+26.20%)
Aug 17, 2021 0.0310 0.0310 0.0271 0.0271 294,000 -0.01(-26.76%)
Aug 16, 2021 0.0370 0.0370 0.0370 0.0370 10,048 +0.00(+8.82%)
Aug 13, 2021 0.0320 0.0340 0.0320 0.0340 300,000 +0.00(+0.00%)
Aug 12, 2021 0.0340 0.0340 0.0340 0.0340 1,000 -0.00(-6.59%)
Aug 11, 2021 0.0355 0.0364 0.0327 0.0364 10,800 +0.00(+1.11%)
Aug 10, 2021 0.0360 0.0360 0.0360 0.0360 200,000 -0.00(-10.00%)
Aug 09, 2021 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-6.10%)
Aug 05, 2021 0.0426 0.0426 0.0426 0 +0.01(+21.37%)
Aug 03, 2021 0.0351 0.0351 0.0351 0 -0.01(-18.37%)
Aug 02, 2021 0.0441 0.0441 0.0361 0.0430 45,501 +0.00(+0.23%)
Jul 29, 2021 0.0429 0.0429 0.0429 0 +0.00(+1.90%)
Jul 28, 2021 0.0421 0.0421 0.0421 0.0421 1,000 +0.01(+21.68%)
Jul 20, 2021 0.0346 0.0346 0.0346 0 -0.01(-18.40%)
Jul 14, 2021 0.0424 0.0424 0.0424 0 +0.00(+6.00%)
Jul 13, 2021 0.0399 0.0400 0.0380 0.0400 60,030 +0.00(+0.25%)
Jul 09, 2021 0.0399 0.0399 0.0399 30 -0.00(-0.25%)
Jul 08, 2021 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Jul 02, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 30, 2021 0.0450 0.0450 0.0450 0 +0.00(+4.41%)
Jun 29, 2021 0.0431 0.0431 0.0431 0.0431 14,600 -0.00(-0.92%)
Jun 21, 2021 0.0435 0.0435 0.0435 0 -0.01(-19.44%)
Jun 18, 2021 0.0540 0.0540 0.0540 0.0540 13,316 -0.00(-0.74%)
Jun 14, 2021 0.0544 0.0544 0.0544 0 -0.01(-15.66%)
Jun 11, 2021 0.0645 0.0645 0.0645 0.0645 1,400 -0.00(-3.73%)
Jun 10, 2021 0.0686 0.0712 0.0670 0.0670 9,385 +0.00(+0.15%)
Jun 09, 2021 0.0560 0.0669 0.0560 0.0669 305,000 +0.02(+37.09%)
Jun 08, 2021 0.0488 0.0488 0.0488 0.0488 30,000 -0.00(-2.40%)
Jun 07, 2021 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-4.40%)
Jun 04, 2021 0.0492 0.0523 0.0492 0.0523 41,149 -0.00(-0.38%)
Jun 03, 2021 0.0525 0.0525 0.0525 0.0525 706 +0.01(+16.67%)
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.