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

Grizzly Discoveries Inc (TSV: GZD )

0.0300 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 12:50 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 24, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 23, 2019 0.0450 0.0500 0.0450 0.0450 421,000 -0.01(-10.00%)
Jul 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 05, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 04, 2019 0.0400 0.0400 0.0400 0.0400 85,000 -0.01(-20.00%)
Jul 03, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Jul 02, 2019 0.0450 0.0450 0.0450 0.0450 50,000 -0.01(-10.00%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 27, 2019 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Jun 26, 2019 0.0450 0.0450 0.0450 0.0450 103,000 -0.01(-18.18%)
Jun 25, 2019 0.0500 0.0550 0.0500 0.0550 30,000 +0.00(+10.00%)
Jun 21, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 20, 2019 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Jun 19, 2019 0.0450 0.0450 0.0450 0.0450 100,000 -0.01(-10.00%)
Jun 18, 2019 0.0450 0.0500 0.0450 0.0500 226,850 +0.00(+0.00%)
Jun 17, 2019 0.0500 0.0500 0.0500 0.0500 33,000 +0.01(+11.11%)
Jun 14, 2019 0.0450 0.0450 0.0450 0.0450 27,000 -0.01(-10.00%)
Jun 13, 2019 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Jun 11, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 10, 2019 0.0450 0.0500 0.0450 0.0450 1,287,500 +0.00(+0.00%)
Jun 06, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 29, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 27, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 24, 2019 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
May 23, 2019 0.0500 0.0500 0.0450 0.0500 7,000 +0.00(+0.00%)
May 22, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
May 21, 2019 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
May 17, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 14, 2019 0.0500 0.0500 0.0500 348 +0.00(+0.00%)
May 09, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 07, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 01, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 30, 2019 0.0400 0.0450 0.0400 0.0450 27,000 -0.01(-10.00%)
Apr 26, 2019 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Apr 25, 2019 0.0450 0.0450 0.0350 0.0350 254,500 -0.01(-22.22%)
Apr 24, 2019 0.0450 0.0500 0.0450 0.0450 121,000 -0.01(-10.00%)
Apr 23, 2019 0.0450 0.0500 0.0450 0.0500 153,000 +0.00(+0.00%)
Apr 18, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 17, 2019 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Apr 16, 2019 0.0450 0.0500 0.0450 0.0500 8,980 +0.00(+0.00%)
Apr 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 05, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 04, 2019 0.0500 0.0500 0.0500 0.0500 20,000 -0.01(-16.67%)
Apr 01, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 26, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 22, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 20, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 19, 2019 0.0550 0.0600 0.0550 0.0600 40,200 +0.00(+0.00%)
Mar 15, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 14, 2019 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Mar 13, 2019 0.0650 0.0650 0.0600 0.0600 154,000 +0.00(+9.09%)
Feb 28, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 22, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 20, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 19, 2019 0.0550 0.0550 0.0550 0.0550 20,500 +0.00(+10.00%)
Feb 13, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 08, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 07, 2019 0.0550 0.0550 0.0550 0.0550 20,000 -0.02(-21.43%)
Feb 04, 2019 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Feb 01, 2019 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jan 31, 2019 0.0500 0.0500 0.0500 0.0500 44,000 +0.00(+0.00%)
Jan 30, 2019 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-16.67%)
Jan 29, 2019 0.0500 0.0600 0.0500 0.0600 38,000 +0.00(+0.00%)
Jan 28, 2019 0.0600 0.0600 0.0550 0.0600 26,300 +0.00(+0.00%)
Jan 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 23, 2019 0.0600 0.0600 0.0600 0.0600 12,635 -0.01(-14.29%)
Jan 22, 2019 0.0700 0.0700 0.0700 250 +0.00(+0.00%)
Jan 18, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jan 16, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 11, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 10, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jan 09, 2019 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Jan 08, 2019 0.0650 0.0650 0.0650 0.0650 85,000 -0.01(-7.14%)
Jan 03, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 31, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 27, 2018 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Dec 21, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 20, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Dec 19, 2018 0.0600 0.0600 0.0600 0.0600 16,000 -0.01(-7.69%)
Dec 18, 2018 0.0650 0.0650 0.0650 0.0650 126,000 -0.01(-13.33%)
Dec 17, 2018 0.0750 0.0750 0.0750 12 +0.00(+0.00%)
Dec 14, 2018 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Dec 13, 2018 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Dec 12, 2018 0.0700 0.0850 0.0650 0.0700 469,855 -0.01(-17.65%)
Dec 11, 2018 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+13.33%)
Dec 10, 2018 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
Dec 06, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 04, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 03, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Nov 30, 2018 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Nov 29, 2018 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Nov 28, 2018 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+7.14%)
Nov 27, 2018 0.0800 0.0800 0.0700 0.0700 65,000 -0.02(-22.22%)
Nov 26, 2018 0.0850 0.0900 0.0850 0.0900 52,000 +0.00(+0.00%)
Nov 21, 2018 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Nov 19, 2018 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Nov 16, 2018 0.0950 0.0950 0.0950 0.0950 8,100 +0.01(+11.76%)
Nov 12, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 09, 2018 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-11.11%)
Nov 08, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Nov 06, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 01, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 31, 2018 0.0800 0.0800 0.0800 0.0800 2,694 +0.00(+0.00%)
Oct 29, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 23, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 22, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Oct 19, 2018 0.0900 0.0900 0.0900 0.0900 100,000 -0.01(-10.00%)
Oct 15, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 12, 2018 0.1100 0.1100 0.1100 0.1100 76,500 +0.01(+4.76%)
Oct 10, 2018 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Oct 09, 2018 0.0900 0.1200 0.0900 0.1200 32,000 +0.03(+33.33%)
Oct 03, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 01, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 28, 2018 0.1000 0.1000 0.1000 0.1000 36,000 +0.01(+5.26%)
Sep 27, 2018 0.1200 0.1200 0.0950 0.0950 45,400 +0.00(+0.00%)
Sep 26, 2018 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Sep 25, 2018 0.1000 0.1000 0.0950 0.0950 24,500 -0.02(-17.39%)
Sep 24, 2018 0.1350 0.1350 0.1150 0.1150 53,000 +0.00(+0.00%)
Sep 21, 2018 0.1150 0.1250 0.1150 0.1150 115,500 +0.01(+4.55%)
Sep 19, 2018 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
Sep 18, 2018 0.1100 0.1500 0.1100 0.1500 278,050 +0.03(+25.00%)
Sep 17, 2018 0.0950 0.1200 0.0950 0.1200 87,000 +0.03(+33.33%)
Sep 14, 2018 0.0850 0.0900 0.0850 0.0900 22,000 +0.00(+0.00%)
Sep 13, 2018 0.0850 0.0900 0.0850 0.0900 2,000 +0.00(+0.00%)
Sep 11, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Sep 10, 2018 0.0850 0.0850 0.0800 0.0800 62,325 -0.01(-11.11%)
Sep 06, 2018 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Sep 05, 2018 0.1100 0.1100 0.1100 0.1100 24,900 +0.01(+10.00%)
Aug 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 30, 2018 0.0800 0.1400 0.0800 0.0950 327,789 +0.01(+11.76%)
Aug 29, 2018 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Aug 22, 2018 0.0850 0.0850 0.0850 0 -0.02(-19.05%)
Aug 20, 2018 0.1050 0.1050 0.1050 0 +0.02(+31.25%)
Aug 17, 2018 0.0800 0.0800 0.0800 0.0800 1,800 -0.01(-5.88%)
Aug 16, 2018 0.0850 0.0850 0.0800 0.0850 90,500 -0.00(-5.56%)
Aug 15, 2018 0.0900 0.0900 0.0900 0.0900 15,100 -0.01(-14.29%)
Aug 14, 2018 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Aug 13, 2018 0.0850 0.1100 0.0750 0.1100 208,500 +0.00(+0.00%)
Aug 10, 2018 0.0800 0.1100 0.0800 0.1100 160,000 +0.03(+37.50%)
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.