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

Grizzly Discoveries Inc (OP: GZDIF )

0.0218 +0.0003 (+1.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jul 31, 2023 0.0580 0.0619 0.0580 0.0619 113,683 +0.00(+6.72%)
Jul 28, 2023 0.0580 0.0580 0.0560 0.0580 20,000 +0.00(+0.00%)
Jul 27, 2023 0.0520 0.0580 0.0520 0.0580 91,915 +0.00(+1.75%)
Jul 26, 2023 0.0520 0.0570 0.0520 0.0570 3,700 +0.00(+3.64%)
Jul 25, 2023 0.0595 0.0595 0.0550 0.0550 55,100 -0.00(-4.35%)
Jul 24, 2023 0.0600 0.0600 0.0565 0.0575 31,000 -0.00(-4.17%)
Jul 20, 2023 0.0600 0 +0.00(+4.35%)
Jul 18, 2023 0.0575 0 +0.00(+0.00%)
Jul 17, 2023 0.0575 0.0575 0.0575 0.0575 4,140 -0.00(-4.17%)
Jul 14, 2023 0.0563 0.0600 0.0550 0.0600 46,500 +0.00(+0.00%)
Jul 13, 2023 0.0550 0.0600 0.0550 0.0600 11,588 +0.00(+0.00%)
Jul 12, 2023 0.0562 0.0600 0.0562 0.0600 30,500 +0.00(+0.00%)
Jul 11, 2023 0.0610 0.0610 0.0521 0.0600 79,011 -0.00(-1.64%)
Jul 10, 2023 0.0610 0.0610 0.0590 0.0610 34,666 +0.00(+1.16%)
Jul 07, 2023 0.0624 0.0652 0.0603 0.0603 2,829 -0.00(-3.37%)
Jul 06, 2023 0.0620 0.0625 0.0585 0.0624 167,020 -0.00(-0.64%)
Jul 05, 2023 0.0654 0.0660 0.0588 0.0628 43,967 -0.00(-1.72%)
Jul 03, 2023 0.0548 0.0639 0.0548 0.0639 28,283 +0.00(+1.27%)
Jun 30, 2023 0.0600 0.0631 0.0590 0.0631 25,000 +0.00(+5.17%)
Jun 29, 2023 0.0600 0.0670 0.0600 0.0600 11,100 +0.00(+0.00%)
Jun 28, 2023 0.0689 0.0689 0.0600 0.0600 51,175 -0.01(-13.67%)
Jun 27, 2023 0.0740 0.0740 0.0645 0.0695 82,233 -0.00(-0.71%)
Jun 26, 2023 0.0700 0.0733 0.0543 0.0700 82,400 +0.02(+52.17%)
Jun 23, 2023 0.0500 0.0540 0.0460 0.0460 302,479 -0.00(-5.15%)
Jun 22, 2023 0.0498 0.0498 0.0460 0.0485 399,600 -0.00(-3.00%)
Jun 21, 2023 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+4.17%)
Jun 20, 2023 0.0512 0.0579 0.0480 0.0480 113,510 -0.01(-15.79%)
Jun 16, 2023 0.0570 0.0570 0.0550 0.0570 3,275 +0.00(+2.52%)
Jun 15, 2023 0.0550 0.0563 0.0529 0.0556 7,323 +0.00(+5.30%)
Jun 14, 2023 0.0528 0.0528 0.0528 0.0528 10,000 +0.00(+3.12%)
Jun 13, 2023 0.0680 0.0680 0.0512 0.0512 58,000 -0.01(-10.80%)
Jun 12, 2023 0.0599 0.0599 0.0574 0.0574 12,050 -0.00(-4.33%)
Jun 09, 2023 0.0500 0.0660 0.0500 0.0600 22,000 -0.00(-5.66%)
Jun 08, 2023 0.0636 0.0676 0.0599 0.0636 147,000 +0.00(+6.00%)
Jun 07, 2023 0.0460 0.0700 0.0460 0.0600 168,300 +0.00(+6.76%)
Jun 06, 2023 0.0620 0.0620 0.0480 0.0562 248,150 +0.00(+2.18%)
Jun 05, 2023 0.0650 0.0720 0.0516 0.0550 56,524 -0.01(-15.38%)
Jun 02, 2023 0.0590 0.0650 0.0512 0.0650 55,660 +0.01(+10.17%)
Jun 01, 2023 0.0650 0.0650 0.0590 0.0590 50,000 -0.00(-4.84%)
May 31, 2023 0.0620 0.0650 0.0590 0.0620 29,300 +0.00(+0.00%)
May 26, 2023 0.0620 0 +0.00(+1.31%)
May 25, 2023 0.0600 0.0612 0.0580 0.0612 73,477 -0.00(-2.08%)
May 24, 2023 0.0600 0.0625 0.0560 0.0625 42,850 +0.00(+4.17%)
May 23, 2023 0.0710 0.0710 0.0600 0.0600 46,000 +0.00(+0.00%)
May 22, 2023 0.0544 0.0719 0.0544 0.0600 4,000 -0.01(-15.49%)
May 19, 2023 0.0650 0.0710 0.0626 0.0710 44,500 -0.00(-5.33%)
May 18, 2023 0.0750 0.0750 0.0749 0.0750 15,763 +0.00(+0.00%)
May 17, 2023 0.0750 0.0750 0.0750 0.0750 4,900 -0.01(-6.25%)
May 16, 2023 0.0685 0.0800 0.0685 0.0800 206,087 +0.01(+23.08%)
May 15, 2023 0.0600 0.0700 0.0600 0.0650 24,000 -0.01(-12.16%)
May 12, 2023 0.0703 0.0755 0.0703 0.0740 7,245 -0.00(-0.54%)
May 11, 2023 0.0730 0.0744 0.0730 0.0744 4,000 +0.00(+5.83%)
May 10, 2023 0.0592 0.0755 0.0592 0.0703 42,500 -0.01(-6.89%)
May 09, 2023 0.0755 0.0755 0.0755 0.0755 6,635 +0.00(+0.67%)
May 08, 2023 0.0590 0.0755 0.0590 0.0750 30,840 +0.01(+15.38%)
May 05, 2023 0.0755 0.0770 0.0650 0.0650 44,369 -0.01(-7.14%)
May 04, 2023 0.0653 0.0725 0.0653 0.0700 77,195 +0.00(+3.24%)
May 03, 2023 0.0680 0.0690 0.0665 0.0678 20,290 -0.00(-1.74%)
May 02, 2023 0.0654 0.0690 0.0650 0.0690 63,624 -0.00(-2.40%)
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.