Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grizzly Discoveries Inc (TSV: GZD )

0.0300 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 17, 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, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 30, 2018 0.0950 0.1000 0.0950 0.1000 39,500 +0.01(+11.11%)
May 29, 2018 0.0900 0.0900 0.0900 0.0900 142,500 +0.00(+5.88%)
May 28, 2018 0.0850 0.0850 0.0850 0.0850 6,700 -0.00(-5.56%)
May 25, 2018 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+5.88%)
May 24, 2018 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
May 23, 2018 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
May 22, 2018 0.0800 0.0900 0.0800 0.0900 6,100 +0.00(+0.00%)
May 16, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 15, 2018 0.0700 0.0800 0.0700 0.0800 21,500 -0.01(-5.88%)
May 04, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 03, 2018 0.0900 0.0900 0.0900 0.0900 52,000 +0.00(+5.88%)
May 02, 2018 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+13.33%)
May 01, 2018 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Apr 27, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 26, 2018 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Apr 25, 2018 0.0800 0.0950 0.0800 0.0800 17,750 -0.01(-15.79%)
Apr 24, 2018 0.0800 0.0950 0.0800 0.0950 8,000 +0.01(+5.56%)
Apr 23, 2018 0.0800 0.0900 0.0800 0.0900 15,000 +0.01(+12.50%)
Apr 20, 2018 0.0800 0.0800 0.0800 0.0800 12,500 -0.01(-5.88%)
Apr 10, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 09, 2018 0.0900 0.0900 0.0900 0.0900 500 -0.02(-18.18%)
Apr 06, 2018 0.1100 0.1100 0.1100 0.1100 1,000 +0.02(+29.41%)
Apr 05, 2018 0.0850 0.0850 0.0850 0.0850 17,500 -0.03(-26.09%)
Apr 04, 2018 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Mar 28, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 27, 2018 0.1000 0.1100 0.1000 0.1100 24,500 +0.01(+15.79%)
Mar 26, 2018 0.0850 0.0950 0.0800 0.0950 46,000 -0.01(-9.52%)
Mar 23, 2018 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Mar 22, 2018 0.1050 0.1100 0.1000 0.1000 36,000 +0.02(+25.00%)
Mar 21, 2018 0.0900 0.0950 0.0800 0.0800 117,500 -0.05(-38.46%)
Mar 20, 2018 0.1300 0.1300 0.1300 0.1300 21,900 +0.01(+8.33%)
Mar 19, 2018 0.1150 0.1200 0.1150 0.1200 117,500 +0.00(+0.00%)
Mar 16, 2018 0.1150 0.1200 0.1150 0.1200 25,900 +0.00(+4.35%)
Mar 15, 2018 0.1100 0.1150 0.1100 0.1150 45,063 +0.01(+9.52%)
Mar 14, 2018 0.0950 0.1050 0.0950 0.1050 106,500 +0.01(+10.53%)
Mar 13, 2018 0.0950 0.0950 0.0950 0.0950 116,500 +0.00(+0.00%)
Mar 09, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 08, 2018 0.0950 0.0950 0.0950 0.0950 39,000 +0.01(+11.76%)
Mar 07, 2018 0.0950 0.0950 0.0850 0.0850 187,015 -0.02(-19.05%)
Mar 06, 2018 0.1100 0.1100 0.1000 0.1050 43,300 -0.01(-4.55%)
Mar 05, 2018 0.1100 0.1150 0.1100 0.1100 60,000 +0.01(+4.76%)
Mar 02, 2018 0.1100 0.1200 0.1000 0.1050 184,000 -0.03(-19.23%)
Mar 01, 2018 0.1050 0.1300 0.1050 0.1300 6,000 +0.00(+0.00%)
Feb 28, 2018 0.1100 0.1300 0.1100 0.1300 11,000 -0.01(-3.70%)
Feb 27, 2018 0.1250 0.1350 0.1250 0.1350 13,500 +0.01(+8.00%)
Feb 26, 2018 0.1400 0.1400 0.1250 0.1250 27,500 -0.02(-10.71%)
Feb 23, 2018 0.1150 0.1400 0.1150 0.1400 352,000 +0.02(+16.67%)
Feb 22, 2018 0.1200 63,000 +0.00(+0.00%)
Feb 21, 2018 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+4.35%)
Feb 20, 2018 0.1150 0.1200 0.1050 0.1150 144,000 +0.03(+27.78%)
Feb 16, 2018 0.0900 0.0900 0.0900 0 -0.03(-25.00%)
Feb 15, 2018 0.1200 0.1200 0.1150 0.1200 49,500 +0.01(+9.09%)
Feb 14, 2018 0.1100 0.1200 0.1100 0.1100 45,505 +0.00(+0.00%)
Feb 13, 2018 0.1100 0.1100 0.1100 0.1100 129,000 -0.01(-4.35%)
Feb 12, 2018 0.0950 0.1150 0.0950 0.1150 184,000 +0.03(+27.78%)
Feb 08, 2018 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Feb 07, 2018 0.1050 0.1100 0.1000 0.1100 336,000 +0.02(+22.22%)
Feb 06, 2018 0.1000 0.1000 0.0900 0.0900 8,000 +0.00(+0.00%)
Feb 05, 2018 0.0950 0.1000 0.0850 0.0900 93,000 +0.00(+0.00%)
Feb 02, 2018 0.0750 0.0900 0.0750 0.0900 384,500 +0.02(+28.57%)
Jan 31, 2018 0.0700 0.0700 0.0700 650 +0.01(+7.69%)
Jan 30, 2018 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+18.18%)
Jan 29, 2018 0.0600 0.0600 0.0550 0.0550 44,280 -0.01(-15.38%)
Jan 26, 2018 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Jan 25, 2018 0.0700 0.0700 0.0700 0.0700 121,480 +0.01(+7.69%)
Jan 24, 2018 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jan 23, 2018 0.0600 0.0650 0.0600 0.0650 22,500 +0.00(+0.00%)
Jan 22, 2018 0.0600 0.0650 0.0600 0.0650 44,000 +0.01(+8.33%)
Jan 19, 2018 0.0650 0.0650 0.0550 0.0600 56,000 -0.01(-7.69%)
Jan 18, 2018 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Jan 17, 2018 0.0650 0.0750 0.0650 0.0650 203,300 +0.01(+8.33%)
Jan 16, 2018 0.0550 0.0550 0.0600 9,000 +0.00(+9.09%)
Jan 15, 2018 0.0500 0.0700 0.0500 0.0550 260,000 +0.00(+10.00%)
Jan 12, 2018 0.0450 0.0500 0.0450 0.0500 218,500 +0.01(+11.11%)
Jan 10, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 09, 2018 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jan 08, 2018 0.0450 0.0500 0.0450 0.0500 16,000 +0.01(+11.11%)
Jan 03, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 02, 2018 0.0450 0.0450 0.0450 0.0450 48,000 +0.00(+0.00%)
Dec 28, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 22, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 21, 2017 0.0400 0.0400 0.0400 0.0400 57,000 -0.01(-20.00%)
Dec 19, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 15, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 14, 2017 0.0500 0.0500 0.0500 0.0500 42,000 +0.00(+0.00%)
Dec 13, 2017 0.0500 0.0500 0.0500 0.0500 70,000 -0.00(-9.09%)
Dec 07, 2017 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Dec 06, 2017 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Dec 05, 2017 0.0500 0.0500 0.0500 0.0500 56,000 +0.00(+0.00%)
Dec 04, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 30, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 28, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 24, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 21, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 20, 2017 0.0450 0.0450 0.0450 0.0450 75,000 +0.00(+0.00%)
Nov 16, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 15, 2017 0.0500 0.0500 0.0450 0.0450 17,000 +0.00(+0.00%)
Nov 09, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 06, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 03, 2017 0.0500 0.0550 0.0500 0.0550 80,000 +0.00(+10.00%)
Nov 02, 2017 0.0450 0.0550 0.0450 0.0500 70,788 +0.01(+11.11%)
Nov 01, 2017 0.0450 0.0450 0.0450 0.0450 51,000 +0.00(+0.00%)
Oct 27, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 25, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 24, 2017 0.0450 0.0450 0.0450 0.0450 105,000 +0.00(+0.00%)
Oct 18, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 17, 2017 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Oct 16, 2017 0.0450 0.0500 0.0450 0.0450 89,000 -0.01(-10.00%)
Oct 11, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 10, 2017 0.0500 0.0500 0.0500 0.0500 83,000 +0.01(+11.11%)
Oct 06, 2017 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Oct 05, 2017 0.0450 0.0450 0.0450 0.0450 4,300 +0.00(+0.00%)
Oct 04, 2017 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+0.00%)
Oct 03, 2017 0.0450 0.0450 0.0450 0.0450 64,000 +0.00(+12.50%)
Oct 02, 2017 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Sep 29, 2017 0.0450 0.0450 0.0400 0.0400 103,750 -0.01(-20.00%)
Sep 28, 2017 0.0500 0.0500 0.0500 0.0500 10,300 +0.01(+11.11%)
Sep 26, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 25, 2017 0.0450 0.0450 0.0450 0.0450 43,500 +0.00(+0.00%)
Sep 21, 2017 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Sep 20, 2017 0.0350 0.0400 0.0350 0.0350 26,000 -0.00(-12.50%)
Sep 19, 2017 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Sep 18, 2017 0.0400 0.0400 0.0400 0.0400 130,000 +0.00(+0.00%)
Sep 15, 2017 0.0350 0.0400 0.0350 0.0400 20,000 +0.00(+0.00%)
Sep 14, 2017 0.0400 0.0400 0.0400 0.0400 17,500 +0.00(+0.00%)
Sep 12, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 08, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 06, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 30, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 25, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 21, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 17, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 16, 2017 0.0350 0.0350 0.0350 0.0350 20,500 -0.00(-12.50%)
Aug 10, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 08, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 03, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 28, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 27, 2017 0.0400 0.0400 0.0350 0.0400 191,000 -0.00(-11.11%)
Jul 21, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 20, 2017 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Jul 19, 2017 0.0400 0.0450 0.0400 0.0450 80,500 +0.01(+28.57%)
Jul 18, 2017 0.0350 0.0350 0.0350 0.0350 1,300 -0.00(-12.50%)
Jul 14, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 10, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 07, 2017 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Jul 06, 2017 0.0350 0.0350 0.0350 0.0350 115,000 +0.00(+0.00%)
Jul 03, 2017 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 30, 2017 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Jun 29, 2017 0.0350 0.0350 0.0350 0.0350 58,500 +0.00(+0.00%)
Jun 28, 2017 0.0300 0.0350 0.0300 0.0350 124,200 +0.01(+16.67%)
Jun 26, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 22, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 21, 2017 0.0350 0.0350 0.0350 0.0350 51,000 +0.00(+0.00%)
Jun 16, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 15, 2017 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Jun 14, 2017 0.0350 0.0350 0.0350 0.0350 40,000 -0.00(-12.50%)
Jun 13, 2017 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Jun 08, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 06, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 05, 2017 0.0400 0.0400 0.0400 0.0400 25,000 +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.