Grizzly Discoveries Inc (TSV: GZD )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 29, 2021 0.0550 0.0550 0.0550 0.0550 77,000 +0.00(+0.00%)
Jun 28, 2021 0.0600 0.0600 0.0550 0.0550 126,000 -0.00(-8.33%)
Jun 25, 2021 0.0550 0.0600 0.0550 0.0600 13,000 +0.00(+0.00%)
Jun 23, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 21, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 18, 2021 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+9.09%)
Jun 16, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 15, 2021 0.0600 0.0600 0.0600 0.0600 179,900 +0.00(+9.09%)
Jun 14, 2021 0.0600 0.0600 0.0550 0.0550 437,000 -0.01(-15.38%)
Jun 11, 2021 0.0750 0.0750 0.0600 0.0650 252,500 -0.01(-7.14%)
Jun 10, 2021 0.0800 0.0800 0.0700 0.0700 56,149 -0.00(-6.67%)
Jun 09, 2021 0.0750 0.0750 0.0650 0.0750 237,905 +0.00(+7.14%)
Jun 08, 2021 0.0700 0.0700 0.0650 0.0700 110,050 +0.01(+7.69%)
Jun 07, 2021 0.0700 0.0700 0.0600 0.0650 108,000 +0.00(+0.00%)
Jun 04, 2021 0.0600 0.0650 0.0600 0.0650 94,253 +0.00(+0.00%)
Jun 03, 2021 6.000 0.0700 0.0600 0.0650 13,524,300 +0.01(+8.33%)
Jun 01, 2021 0.0600 0.0600 0.0600 300 +0.00(+0.00%)
May 31, 2021 0.0550 0.0600 0.0550 0.0600 108,000 +0.00(+9.09%)
May 28, 2021 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
May 27, 2021 0.0600 0.0600 0.0600 0.0600 71,000 -0.01(-7.69%)
May 26, 2021 0.0550 0.0650 0.0500 0.0650 314,700 +0.01(+18.18%)
May 25, 2021 0.0550 0.0550 0.0500 0.0550 50,000 +0.00(+0.00%)
May 20, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 19, 2021 0.0600 0.0600 0.0550 0.0600 180,000 +0.00(+0.00%)
May 18, 2021 0.0650 0.0650 0.0600 0.0600 21,000 -0.01(-14.29%)
May 17, 2021 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
May 14, 2021 0.0600 0.0700 0.0600 0.0650 238,640 +0.00(+0.00%)
May 13, 2021 0.0600 0.0650 0.0600 0.0650 322,000 +0.01(+18.18%)
May 12, 2021 0.0550 0.0550 0.0550 0.0550 50,000 -0.00(-8.33%)
May 11, 2021 0.0600 0.0600 0.0600 0.0600 90,000 +0.00(+9.09%)
May 10, 2021 0.0550 0.0550 0.0500 0.0550 77,250 +0.00(+0.00%)
May 07, 2021 0.0550 0.0550 0.0550 0.0550 2,200 +0.00(+0.00%)
May 06, 2021 0.0550 0.0550 0.0550 0.0550 40,900 +0.00(+0.00%)
May 05, 2021 0.0550 0.0550 0.0550 0.0550 40,400 +0.00(+0.00%)
May 04, 2021 0.0550 0.0600 0.0500 0.0550 390,315 +0.01(+22.22%)
Apr 30, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 29, 2021 0.0550 0.0550 0.0500 0.0500 19,950 +0.00(+0.00%)
Apr 28, 2021 0.0500 0.0500 0.0500 0.0500 33,000 +0.00(+0.00%)
Apr 27, 2021 0.0500 0.0500 0.0500 0.0500 216,000 +0.00(+0.00%)
Apr 26, 2021 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
Apr 23, 2021 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Apr 22, 2021 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Apr 21, 2021 0.0500 0.0500 0.0500 0.0500 20,950 -0.00(-9.09%)
Apr 20, 2021 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Apr 19, 2021 0.0550 0.0550 0.0550 0.0550 3,800 +0.00(+0.00%)
Apr 16, 2021 0.0500 0.0550 0.0500 0.0550 106,000 +0.00(+10.00%)
Apr 15, 2021 0.0550 0.0550 0.0500 0.0500 210,000 -0.00(-9.09%)
Apr 14, 2021 0.0550 0.0550 0.0550 0.0550 186,500 +0.00(+0.00%)
Apr 13, 2021 0.0500 0.0550 0.0500 0.0550 12,000 +0.00(+0.00%)
Apr 09, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 08, 2021 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Apr 07, 2021 0.0500 0.0550 0.0500 0.0550 65,600 +0.00(+0.00%)
Apr 06, 2021 0.0550 0.0550 0.0550 0.0550 13,000 +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.