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 31, 2023 0.0620 0.0650 0.0590 0.0620 29,300 +0.00(+0.00%)
May 26, 2023 0.0620 0 +0.00(+1.31%)
May 25, 2023 0.0600 0.0612 0.0580 0.0612 73,477 -0.00(-2.08%)
May 24, 2023 0.0600 0.0625 0.0560 0.0625 42,850 +0.00(+4.17%)
May 23, 2023 0.0710 0.0710 0.0600 0.0600 46,000 +0.00(+0.00%)
May 22, 2023 0.0544 0.0719 0.0544 0.0600 4,000 -0.01(-15.49%)
May 19, 2023 0.0650 0.0710 0.0626 0.0710 44,500 -0.00(-5.33%)
May 18, 2023 0.0750 0.0750 0.0749 0.0750 15,763 +0.00(+0.00%)
May 17, 2023 0.0750 0.0750 0.0750 0.0750 4,900 -0.01(-6.25%)
May 16, 2023 0.0685 0.0800 0.0685 0.0800 206,087 +0.01(+23.08%)
May 15, 2023 0.0600 0.0700 0.0600 0.0650 24,000 -0.01(-12.16%)
May 12, 2023 0.0703 0.0755 0.0703 0.0740 7,245 -0.00(-0.54%)
May 11, 2023 0.0730 0.0744 0.0730 0.0744 4,000 +0.00(+5.83%)
May 10, 2023 0.0592 0.0755 0.0592 0.0703 42,500 -0.01(-6.89%)
May 09, 2023 0.0755 0.0755 0.0755 0.0755 6,635 +0.00(+0.67%)
May 08, 2023 0.0590 0.0755 0.0590 0.0750 30,840 +0.01(+15.38%)
May 05, 2023 0.0755 0.0770 0.0650 0.0650 44,369 -0.01(-7.14%)
May 04, 2023 0.0653 0.0725 0.0653 0.0700 77,195 +0.00(+3.24%)
May 03, 2023 0.0680 0.0690 0.0665 0.0678 20,290 -0.00(-1.74%)
May 02, 2023 0.0654 0.0690 0.0650 0.0690 63,624 -0.00(-2.40%)
May 01, 2023 0.0700 0.0720 0.0641 0.0707 35,610 +0.00(+1.43%)
Apr 28, 2023 0.0720 0.0720 0.0697 0.0697 24,392 -0.00(-0.14%)
Apr 27, 2023 0.0730 0.0730 0.0698 0.0698 8,920 +0.00(+1.01%)
Apr 26, 2023 0.0748 0.0748 0.0690 0.0691 59,500 -0.00(-2.68%)
Apr 25, 2023 0.0710 0.0710 0.0710 0.0710 11,000 +0.00(+0.00%)
Apr 24, 2023 0.0730 0.0730 0.0710 0.0710 14,583 -0.00(-0.14%)
Apr 21, 2023 0.0764 0.0764 0.0711 0.0711 33,500 -0.01(-7.18%)
Apr 20, 2023 0.0800 0.0800 0.0700 0.0766 35,850 -0.00(-2.79%)
Apr 19, 2023 0.0700 0.0800 0.0672 0.0788 90,339 +0.01(+15.20%)
Apr 18, 2023 0.0720 0.0720 0.0684 0.0684 16,300 -0.00(-5.66%)
Apr 17, 2023 0.0725 0.0770 0.0710 0.0725 108,247 -0.00(-4.73%)
Apr 14, 2023 0.0820 0.0820 0.0761 0.0761 15,699 -0.00(-4.88%)
Apr 13, 2023 0.0820 0.0820 0.0800 0.0800 56,804 +0.00(+2.70%)
Apr 12, 2023 0.0840 0.0840 0.0744 0.0779 164,482 -0.01(-7.26%)
Apr 11, 2023 0.0756 0.0900 0.0756 0.0840 196,442 +0.01(+11.11%)
Apr 10, 2023 0.0840 0.0840 0.0653 0.0756 172,020 -0.01(-8.81%)
Apr 06, 2023 0.0750 0.0840 0.0742 0.0829 571,335 +0.01(+18.43%)
Apr 05, 2023 0.0840 0.0843 0.0700 0.0700 398,392 -0.01(-14.22%)
Apr 04, 2023 0.0750 0.0840 0.0690 0.0816 322,396 +0.01(+11.78%)
Apr 03, 2023 0.0720 0.0770 0.0696 0.0730 166,970 +0.00(+2.82%)
Mar 31, 2023 0.0740 0.0780 0.0665 0.0710 126,920 -0.00(-2.74%)
Mar 30, 2023 0.0678 0.0730 0.0617 0.0730 156,904 +0.01(+7.83%)
Mar 29, 2023 0.0710 0.0710 0.0613 0.0677 129,050 +0.00(+3.99%)
Mar 28, 2023 0.0630 0.0651 0.0589 0.0651 169,606 +0.00(+5.00%)
Mar 27, 2023 0.0623 0.0648 0.0550 0.0620 67,700 +0.00(+2.14%)
Mar 24, 2023 0.0627 0.0700 0.0607 0.0607 62,695 -0.00(-6.04%)
Mar 23, 2023 0.0649 0.0662 0.0590 0.0646 103,180 -0.00(-5.00%)
Mar 22, 2023 0.0695 0.0750 0.0660 0.0680 199,000 -0.00(-5.56%)
Mar 21, 2023 0.0720 0.0720 0.0647 0.0720 30,782 +0.00(+6.04%)
Mar 20, 2023 0.0710 0.0710 0.0629 0.0679 80,050 +0.01(+13.17%)
Mar 17, 2023 0.0625 0.0700 0.0600 0.0600 75,887 -0.01(-11.89%)
Mar 16, 2023 0.0643 0.0681 0.0643 0.0681 7,170 +0.01(+10.55%)
Mar 15, 2023 0.0580 0.0616 0.0534 0.0616 84,249 +0.00(+0.16%)
Mar 14, 2023 0.0615 0.0615 0.0615 0.0615 6,275 -0.01(-8.21%)
Mar 13, 2023 0.0677 0.0677 0.0590 0.0670 48,497 +0.01(+13.56%)
Mar 10, 2023 0.0550 0.0630 0.0550 0.0590 38,523 -0.00(-6.35%)
Mar 09, 2023 0.0601 0.0650 0.0570 0.0630 123,007 -0.00(-1.10%)
Mar 08, 2023 0.0657 0.0657 0.0550 0.0637 33,237 -0.00(-3.04%)
Mar 07, 2023 0.0615 0.0657 0.0615 0.0657 10,000 +0.00(+4.45%)
Mar 06, 2023 0.0700 0.0700 0.0629 0.0629 26,000 -0.01(-8.04%)
Mar 03, 2023 0.0660 0.0700 0.0618 0.0684 116,480 +0.01(+14.00%)
Mar 02, 2023 0.0577 0.0600 0.0577 0.0600 37,340 +0.00(+9.09%)
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.