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

Grizzly Discoveries Inc (OP: GZDIF )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 29, 2022 0.0765 0.0790 0.0745 0.0755 86,747 -0.00(-3.21%)
Jul 28, 2022 0.0727 0.0800 0.0702 0.0780 110,467 +0.01(+7.29%)
Jul 27, 2022 0.0695 0.0760 0.0695 0.0727 98,000 -0.01(-7.86%)
Jul 26, 2022 0.0750 0.0789 0.0750 0.0789 150,436 +0.00(+4.78%)
Jul 25, 2022 0.0720 0.0753 0.0720 0.0753 375,081 +0.00(+4.58%)
Jul 22, 2022 0.0720 0.0720 0.0570 0.0720 449,305 +0.00(+2.86%)
Jul 21, 2022 0.0670 0.0700 0.0670 0.0700 73,975 +0.01(+8.19%)
Jul 20, 2022 0.0665 0.0665 0.0646 0.0647 17,200 -0.00(-3.00%)
Jul 19, 2022 0.0624 0.0670 0.0617 0.0667 7,295 -0.00(-0.45%)
Jul 18, 2022 0.0660 0.0670 0.0561 0.0670 88,550 +0.00(+0.45%)
Jul 15, 2022 0.0650 0.0677 0.0576 0.0667 171,385 +0.00(+2.62%)
Jul 14, 2022 0.0646 0.0700 0.0612 0.0650 75,900 +0.00(+0.00%)
Jul 13, 2022 0.0642 0.0670 0.0620 0.0650 116,898 -0.00(-1.52%)
Jul 12, 2022 0.0700 0.0700 0.0660 0.0660 5,940 -0.01(-9.84%)
Jul 11, 2022 0.0695 0.0732 0.0695 0.0732 7,490 +0.00(+1.67%)
Jul 08, 2022 0.0670 0.0720 0.0660 0.0720 77,500 +0.00(+2.13%)
Jul 07, 2022 0.0705 0.0705 0.0705 0.0705 10,550 -0.00(-3.42%)
Jul 06, 2022 0.0746 0.0746 0.0621 0.0730 95,110 -0.00(-1.62%)
Jul 05, 2022 0.0748 0.0748 0.0635 0.0742 78,650 +0.00(+0.41%)
Jul 01, 2022 0.0736 0.0739 0.0736 0.0739 1,950 +0.01(+7.73%)
Jun 30, 2022 0.0699 0.0699 0.0621 0.0686 31,753 +0.01(+8.89%)
Jun 29, 2022 0.0632 0.0687 0.0630 0.0630 61,290 -0.01(-8.16%)
Jun 28, 2022 0.0687 0.0700 0.0686 0.0686 8,695 -0.00(-5.25%)
Jun 27, 2022 0.0718 0.0724 0.0685 0.0724 46,540 +0.00(+0.28%)
Jun 24, 2022 0.0723 0.0750 0.0722 0.0722 21,904 +0.01(+14.60%)
Jun 23, 2022 0.0690 0.0700 0.0630 0.0630 29,450 +0.00(+0.00%)
Jun 22, 2022 0.0683 0.0700 0.0630 0.0630 29,000 -0.01(-10.00%)
Jun 21, 2022 0.0668 0.0710 0.0630 0.0700 128,230 +0.00(+0.00%)
Jun 17, 2022 0.0684 0.0700 0.0684 0.0700 1,800 +0.00(+0.43%)
Jun 16, 2022 0.0700 0.0710 0.0682 0.0697 40,550 +0.00(+1.60%)
Jun 15, 2022 0.0720 0.0720 0.0686 0.0686 100,867 -0.00(-4.59%)
Jun 14, 2022 0.0721 0.0728 0.0680 0.0719 133,470 -0.00(-1.24%)
Jun 13, 2022 0.0725 0.0728 0.0695 0.0728 23,040 +0.00(+2.54%)
Jun 10, 2022 0.0729 0.0753 0.0690 0.0710 270,921 -0.00(-1.39%)
Jun 09, 2022 0.0745 0.0750 0.0695 0.0720 568,669 +0.00(+2.42%)
Jun 08, 2022 0.0702 0.0730 0.0685 0.0703 135,089 +0.00(+3.38%)
Jun 07, 2022 0.0680 0.0680 0.0679 0.0680 40,000 -0.00(-3.13%)
Jun 03, 2022 0.0702 0 +0.00(+2.48%)
Jun 02, 2022 0.0685 0.0685 0.0685 0.0685 20,000 -0.00(-5.12%)
Jun 01, 2022 0.0678 0.0729 0.0678 0.0722 22,350 +0.00(+6.96%)
May 31, 2022 0.0700 0.0751 0.0675 0.0675 195,300 -0.01(-10.36%)
May 27, 2022 0.0720 0.0753 0.0700 0.0753 29,734 +0.01(+13.75%)
May 25, 2022 0.0662 0 -0.01(-10.42%)
May 24, 2022 0.0719 0.0739 0.0662 0.0739 80,618 +0.01(+10.30%)
May 23, 2022 0.0657 0.0753 0.0657 0.0670 106,046 -0.01(-9.34%)
May 20, 2022 0.0727 0.0739 0.0727 0.0739 14,000 +0.00(+1.51%)
May 19, 2022 0.0720 0.0728 0.0680 0.0728 206,388 +0.00(+2.54%)
May 18, 2022 0.0710 0.0740 0.0710 0.0710 93,400 -0.00(-4.05%)
May 17, 2022 0.0726 0.0740 0.0700 0.0740 144,371 -0.00(-1.60%)
May 16, 2022 0.0700 0.0752 0.0602 0.0752 103,750 -0.00(-2.34%)
May 13, 2022 0.0702 0.0770 0.0669 0.0770 319,757 +0.01(+20.69%)
May 12, 2022 0.0780 0.0780 0.0638 0.0638 28,000 -0.01(-10.01%)
May 11, 2022 0.0655 0.0709 0.0655 0.0709 39,604 +0.00(+0.00%)
May 10, 2022 0.0709 0.0709 0.0709 0.0709 300 -0.00(-1.12%)
May 09, 2022 0.0675 0.0749 0.0675 0.0717 179,980 -0.00(-4.27%)
May 06, 2022 0.0738 0.0789 0.0700 0.0749 307,594 -0.00(-2.09%)
May 05, 2022 0.0760 0.0765 0.0738 0.0765 81,200 +0.00(+4.37%)
May 04, 2022 0.0800 0.0810 0.0703 0.0733 56,321 -0.01(-9.51%)
May 03, 2022 0.0752 0.0810 0.0752 0.0810 243,141 +0.01(+7.71%)
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.