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

Grizzly Discoveries Inc (TSV: GZD )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 1:08 PM EDT, May 10, 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 (%)
Jun 30, 2011 0.4800 0.4800 0.4800 0.4800 15,106 +0.00(+0.00%)
Jun 29, 2011 0.4900 0.5100 0.4800 0.4800 21,350 +0.03(+6.67%)
Jun 28, 2011 0.4500 0.4500 0.4500 0.4500 2,000 -0.02(-4.26%)
Jun 27, 2011 0.4900 0.4900 0.4700 0.4700 12,100 -0.01(-2.08%)
Jun 24, 2011 0.4800 0.4800 0.4800 0.4800 10,000 -0.02(-3.03%)
Jun 23, 2011 0.4750 0.4950 0.4750 0.4950 4,000 +0.03(+5.32%)
Jun 22, 2011 0.4600 0.4700 0.4300 0.4700 15,400 +0.01(+2.17%)
Jun 21, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 20, 2011 0.5100 0.4700 0.4600 0.4600 8,700 -0.05(-9.80%)
Jun 17, 2011 0.4600 0.5100 0.4600 0.5100 6,537 +0.00(+0.00%)
Jun 16, 2011 0.4850 0.5100 0.4850 0.5100 20,055 +0.05(+10.87%)
Jun 15, 2011 0.4600 0.4600 0.4600 0.4600 14,700 +0.00(+0.00%)
Jun 14, 2011 0.4650 0.4650 0.4600 0.4600 10,900 +0.01(+1.10%)
Jun 13, 2011 0.4850 0.4850 0.4550 0.4550 18,000 +0.01(+1.11%)
Jun 10, 2011 0.4500 0.4500 0.4400 0.4500 29,000 -0.02(-4.26%)
Jun 09, 2011 0.4750 0.4750 0.4700 0.4700 5,236 -0.03(-5.05%)
Jun 08, 2011 0.4850 0.4950 0.4750 0.4950 7,000 +0.02(+3.13%)
Jun 07, 2011 0.4900 0.4900 0.4800 0.4800 39,100 -0.01(-1.03%)
Jun 06, 2011 0.5000 0.5100 0.4800 0.4850 16,500 -0.06(-10.19%)
Jun 03, 2011 0.5000 0.5400 0.4700 0.5400 194,900 -0.07(-11.48%)
May 24, 2011 0.6000 0.6100 0.6000 0.6100 39,888 -0.04(-6.15%)
May 20, 2011 0.6400 0.6500 0.6400 0.6500 2,900 -0.02(-2.99%)
May 19, 2011 0.6700 0.6700 0.6700 0.6700 5,000 +0.00(+0.00%)
May 18, 2011 0.6200 0.6800 0.5900 0.6700 49,400 +0.08(+13.56%)
May 17, 2011 0.6300 0.6300 0.5500 0.5900 44,841 -0.04(-6.35%)
May 16, 2011 0.6400 0.6400 0.6300 0.6300 12,980 -0.02(-3.08%)
May 13, 2011 0.6800 0.6800 0.6500 0.6500 36,500 -0.03(-4.41%)
May 12, 2011 0.6000 0.6800 0.6000 0.6800 100,700 +0.09(+15.25%)
May 11, 2011 0.6000 0.6200 0.5900 0.5900 62,457 -0.01(-1.67%)
May 10, 2011 0.6400 0.6500 0.6000 0.6000 64,223 -0.04(-6.25%)
May 09, 2011 0.6400 0.6500 0.6400 0.6400 26,388 +0.03(+4.92%)
May 06, 2011 0.6700 0.6700 0.6100 0.6100 48,000 +0.01(+1.67%)
May 05, 2011 0.6200 0.6600 0.6000 0.6000 35,979 -0.04(-6.25%)
May 04, 2011 0.6800 0.6800 0.6400 0.6400 14,680 -0.02(-3.03%)
May 03, 2011 0.7300 0.7300 0.6600 0.6600 18,659 -0.09(-12.00%)
May 02, 2011 0.6500 0.7500 0.7500 0.7500 289,845 +0.09(+13.64%)
Apr 29, 2011 0.6400 0.6700 0.6400 0.6600 19,050 +0.00(+0.00%)
Apr 28, 2011 0.6900 0.6900 0.6500 0.6600 37,346 -0.04(-5.71%)
Apr 27, 2011 0.7000 0.7000 0.6300 0.7000 134,000 +0.00(+0.00%)
Apr 26, 2011 0.7500 0.7500 0.6700 0.7000 101,100 -0.05(-6.67%)
Apr 25, 2011 0.5500 0.7500 0.5700 0.7500 636,460 +0.20(+36.36%)
Apr 21, 2011 0.5000 0.5500 0.4700 0.5500 131,800 +0.04(+7.84%)
Apr 20, 2011 0.5000 0.5100 0.4900 0.5100 26,000 +0.01(+2.00%)
Apr 19, 2011 0.4950 0.5400 0.4950 0.5000 82,500 +0.00(+0.00%)
Apr 18, 2011 0.5000 0.5000 0.5000 0.5000 8,500 +0.01(+2.04%)
Apr 15, 2011 0.4900 0.5000 0.4800 0.4900 54,800 -0.01(-2.00%)
Apr 14, 2011 0.4950 0.5000 0.4950 0.5000 56,000 +0.00(+0.00%)
Apr 13, 2011 0.4800 0.5000 0.4800 0.5000 11,000 +0.03(+6.38%)
Apr 12, 2011 0.4700 0.4700 0.4700 0.4700 4,500 -0.03(-6.00%)
Apr 11, 2011 0.4900 0.5000 0.4900 0.5000 15,500 +0.00(+0.00%)
Apr 08, 2011 0.4950 0.5000 0.4950 0.5000 33,500 +0.01(+2.04%)
Apr 07, 2011 0.4900 0.4900 0.4900 0.4900 6,000 +0.00(+0.00%)
Apr 06, 2011 0.4700 0.4900 0.4700 0.4900 50,000 +0.02(+4.26%)
Apr 05, 2011 0.4800 0.4800 0.4500 0.4700 65,000 -0.02(-4.08%)
Apr 04, 2011 0.4900 0.4900 0.4900 0.4900 42,540 -0.01(-1.01%)
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.