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

Grizzly Discoveries Inc (TSV: GZD )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 2, 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, 2007 1.050 1.050 1.050 1.050 19,800 +0.05(+5.00%)
May 30, 2007 1.000 1.150 1.000 1.000 70,000 -0.03(-2.91%)
May 29, 2007 1.100 1.100 1.030 1.030 17,778 -0.17(-14.17%)
May 25, 2007 1.200 1.200 1.200 1.200 1,900 +0.00(+0.00%)
May 24, 2007 1.240 1.240 1.200 1.200 9,100 +0.00(+0.00%)
May 23, 2007 1.170 1.200 1.140 1.200 50,400 -0.05(-4.00%)
May 22, 2007 1.210 1.250 1.210 1.250 46,700 +0.04(+3.31%)
May 21, 2007 1.190 1.210 1.190 1.210 38,750 +0.00(+0.00%)
May 18, 2007 1.190 1.210 1.190 1.210 38,750 +0.04(+3.42%)
May 17, 2007 1.170 1.170 1.170 1.170 300 -0.01(-0.85%)
May 16, 2007 1.180 1.180 1.180 1.180 177,000 -0.02(-1.67%)
May 15, 2007 1.100 1.200 1.020 1.200 34,001 +0.05(+4.35%)
May 14, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 11, 2007 1.150 1.150 1.150 1.150 3,700 +0.00(+0.00%)
May 10, 2007 1.150 1.150 1.150 1.150 2,810 +0.00(+0.00%)
May 09, 2007 1.080 1.150 1.080 1.150 1,000 +0.13(+12.75%)
May 08, 2007 1.100 1.100 1.020 1.020 13,000 -0.01(-0.97%)
May 07, 2007 1.100 1.150 1.030 1.030 24,900 -0.07(-6.36%)
May 04, 2007 1.220 1.220 1.100 1.100 23,500 -0.06(-5.17%)
May 03, 2007 1.160 1.200 1.160 1.160 3,500 +0.01(+0.87%)
May 02, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 01, 2007 1.160 1.210 1.100 1.150 47,500 +0.01(+0.88%)
Apr 30, 2007 1.160 1.160 1.140 1.140 4,000 -0.04(-3.39%)
Apr 27, 2007 1.180 1.180 1.180 1.180 5,200 +0.00(+0.00%)
Apr 26, 2007 1.180 1.180 1.180 1.180 100 +0.03(+2.61%)
Apr 25, 2007 1.150 1.160 1.150 1.150 18,900 -0.04(-3.36%)
Apr 24, 2007 1.190 1.190 1.190 1.190 500 +0.04(+3.48%)
Apr 23, 2007 1.150 1.150 1.150 1.150 5,100 -0.05(-4.17%)
Apr 20, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 19, 2007 1.200 1.200 1.200 1.200 9,000 +0.05(+4.35%)
Apr 18, 2007 1.200 1.200 1.150 1.150 8,000 +0.01(+0.88%)
Apr 17, 2007 1.150 1.150 1.140 1.140 2,000 -0.01(-0.87%)
Apr 16, 2007 1.150 1.150 1.150 1.150 5,000 +0.00(+0.00%)
Apr 13, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 12, 2007 1.160 1.160 1.150 1.150 10,000 -0.05(-4.17%)
Apr 11, 2007 1.200 1.200 1.200 1.200 20,800 +0.00(+0.00%)
Apr 10, 2007 1.160 1.200 1.160 1.200 66,850 +0.00(+0.00%)
Apr 09, 2007 1.200 1.200 1.200 1.200 2,000 +0.02(+1.69%)
Apr 05, 2007 1.200 1.200 1.150 1.180 3,800 -0.05(-4.07%)
Apr 04, 2007 1.150 1.230 1.150 1.230 4,500 +0.00(+0.00%)
Apr 03, 2007 1.230 1.230 1.230 1.230 500 -0.02(-1.60%)
Apr 02, 2007 1.250 1.250 1.250 1.250 500 +0.07(+5.93%)
Mar 30, 2007 1.210 1.210 1.150 1.180 35,150 -0.07(-5.60%)
Mar 29, 2007 1.250 1.250 1.250 1.250 3,130 +0.00(+0.00%)
Mar 28, 2007 1.260 1.260 1.200 1.250 22,000 +0.05(+4.17%)
Mar 27, 2007 1.200 1.200 1.200 1.200 12,010 +0.00(+0.00%)
Mar 26, 2007 1.220 1.220 1.200 1.200 29,150 +0.00(+0.00%)
Mar 23, 2007 1.150 1.200 1.150 1.200 21,700 +0.09(+8.11%)
Mar 22, 2007 1.110 1.110 1.110 1.110 9,200 +0.00(+0.00%)
Mar 21, 2007 1.060 1.110 1.050 1.110 48,000 +0.06(+5.71%)
Mar 20, 2007 1.050 1.050 1.050 1.050 4,500 +0.00(+0.00%)
Mar 19, 2007 1.090 1.090 1.050 1.050 10,600 +0.00(+0.00%)
Mar 16, 2007 1.050 1.050 1.030 1.050 17,000 -0.04(-3.67%)
Mar 15, 2007 1.080 1.090 1.080 1.090 3,500 +0.04(+3.81%)
Mar 14, 2007 1.050 1.050 1.050 1.050 2,000 -0.10(-8.70%)
Mar 13, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 12, 2007 1.050 1.150 1.050 1.150 3,200 +0.06(+5.50%)
Mar 09, 2007 1.050 1.090 1.050 1.090 6,000 +0.04(+3.81%)
Mar 08, 2007 1.050 1.050 1.050 1.050 50,000 +0.00(+0.00%)
Mar 07, 2007 1.080 1.080 1.050 1.050 13,300 -0.02(-1.87%)
Mar 06, 2007 1.070 1.070 1.070 1.070 7,000 -0.02(-1.83%)
Mar 05, 2007 1.090 1.090 1.090 1.090 1,300 +0.00(+0.00%)
Mar 02, 2007 1.090 1.090 1.090 1.090 1,700 +0.05(+4.81%)
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.