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

Grizzly Discoveries Inc (TSV: GZD )

0.0200 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 12:37 PM EDT, Apr 26, 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, 2006 0.8700 0.8700 0.8700 0.8700 600 +0.02(+2.35%)
May 30, 2006 0.8500 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
May 26, 2006 0.9100 0.9100 0.8400 0.8400 22,274 -0.11(-11.58%)
May 25, 2006 0.9000 0.9500 0.9000 0.9500 6,000 -0.03(-3.06%)
May 24, 2006 0.8500 0.9800 0.8500 0.9800 21,100 +0.09(+10.11%)
May 23, 2006 0.8000 0.8900 0.8000 0.8900 14,000 +0.09(+11.25%)
May 22, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 19, 2006 0.8400 0.8400 0.8000 0.8000 41,500 -0.02(-2.44%)
May 18, 2006 0.8200 0.8200 0.8200 0.8200 2,000 -0.04(-4.65%)
May 17, 2006 0.8600 0.8600 0.8600 0.8600 500 +0.01(+1.18%)
May 16, 2006 0.8500 0.8500 0.8500 0.8500 10,000 -0.02(-2.30%)
May 15, 2006 0.8000 0.8900 0.8000 0.8700 38,000 -0.03(-3.33%)
May 12, 2006 0.9000 0.9000 0.8700 0.9000 25 +0.03(+3.45%)
May 11, 2006 0.8600 0.8700 0.8600 0.8700 17,000 +0.05(+6.10%)
May 10, 2006 0.8500 0.8500 0.8200 0.8200 4,211 +0.00(+0.00%)
May 09, 2006 0.8200 0.8200 0.8200 0.8200 300 -0.04(-4.65%)
May 08, 2006 0.8600 0.8600 0.8600 0.8600 1,000 -0.01(-1.15%)
May 05, 2006 0.8700 0.8700 0.8700 0.8700 2,000 +0.02(+2.35%)
May 04, 2006 0.8500 0.8500 0.8500 0.8500 11,000 +0.00(+0.00%)
May 03, 2006 0.8500 0.8500 0.8500 0.8500 2,700 +0.00(+0.00%)
May 02, 2006 0.8500 0.8500 0.8500 0.8500 3,400 +0.01(+1.19%)
May 01, 2006 0.8400 0.8400 0.8400 0.8400 6,500 +0.02(+2.44%)
Apr 28, 2006 0.8200 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
Apr 27, 2006 0.8200 0.8500 0.8100 0.8500 19,822 -0.01(-1.16%)
Apr 26, 2006 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Apr 25, 2006 0.9300 0.9300 0.8600 0.8600 20,600 -0.08(-8.51%)
Apr 24, 2006 0.9400 0.9400 0.9400 0.9400 2,000 +0.00(+0.00%)
Apr 21, 2006 0.9400 0.9500 0.9400 0.9400 16,000 -0.01(-1.05%)
Apr 20, 2006 0.9500 0.9500 0.9500 0.9500 8,100 -0.04(-4.04%)
Apr 19, 2006 0.9900 0.9900 0.9700 0.9900 8,020 -0.06(-5.71%)
Apr 18, 2006 1.000 1.050 0.9700 1.050 20,000 +0.05(+5.00%)
Apr 17, 2006 1.020 1.020 1.000 1.000 2,400 -0.05(-4.76%)
Apr 13, 2006 1.050 1.050 1.050 1.050 2,000 -0.06(-5.41%)
Apr 12, 2006 1.110 1.110 1.100 1.110 50 +0.01(+0.91%)
Apr 11, 2006 1.060 1.100 1.060 1.100 35,000 +0.09(+8.91%)
Apr 10, 2006 1.010 1.010 1.010 1.010 30,500 +0.03(+3.06%)
Apr 07, 2006 0.9800 0.9800 0.9800 0.9800 10,000 +0.00(+0.00%)
Apr 06, 2006 0.9800 0.9800 0.9800 0.9800 1,000 -0.07(-6.67%)
Apr 05, 2006 1.050 1.050 0.9700 1.050 9,100 +0.00(+0.00%)
Apr 04, 2006 1.100 1.100 1.050 1.050 6,000 -0.05(-4.55%)
Apr 03, 2006 1.030 1.130 1.030 1.100 56,000 -0.02(-1.79%)
Mar 31, 2006 0.9900 1.120 0.9900 1.120 51,000 +0.07(+6.67%)
Mar 30, 2006 1.050 1.050 1.050 1.050 2,500 +0.06(+6.06%)
Mar 29, 2006 0.9900 0.9900 0.9900 0.9900 5,000 +0.04(+4.21%)
Mar 28, 2006 1.000 1.050 0.9500 0.9500 11,900 -0.04(-4.04%)
Mar 27, 2006 0.9900 0.9900 0.9900 0.9900 1,500 -0.05(-4.81%)
Mar 24, 2006 1.040 1.040 1.040 1.040 11,000 -0.01(-0.95%)
Mar 21, 2006 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 20, 2006 1.000 1.050 1.000 1.050 37,200 +0.11(+11.70%)
Mar 17, 2006 0.9400 0.9400 0.9400 0.9400 7,000 +0.03(+3.30%)
Mar 16, 2006 1.000 1.000 0.9100 0.9100 20,900 -0.14(-13.33%)
Mar 15, 2006 1.050 1.050 1.050 1.050 2,000 +0.00(+0.00%)
Mar 14, 2006 1.080 1.080 1.000 1.050 12,050 -0.05(-4.55%)
Mar 13, 2006 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 10, 2006 1.100 1.100 1.050 1.100 11,000 +0.05(+4.76%)
Mar 09, 2006 1.100 1.110 1.050 1.050 19,200 -0.05(-4.55%)
Mar 08, 2006 1.050 1.100 1.000 1.100 36,500 +0.05(+4.76%)
Mar 07, 2006 1.030 1.050 1.030 1.050 18,200 +0.07(+7.14%)
Mar 06, 2006 0.9800 0.9800 0.9800 0.9800 2,000 +0.00(+0.00%)
Mar 03, 2006 0.9700 0.9800 0.9400 0.9800 13,000 +0.03(+3.16%)
Mar 02, 2006 0.9800 0.9800 0.9500 0.9500 14,000 -0.02(-2.06%)
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.