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: 11:57 AM EDT, May 1, 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, 2011 0.7200 0.7200 0.6900 0.7200 54,233 +0.04(+5.88%)
Jul 28, 2011 0.6900 0.7000 0.6800 0.6800 93,550 +0.00(+0.00%)
Jul 27, 2011 0.6500 0.7400 0.6500 0.6800 78,603 +0.04(+6.25%)
Jul 26, 2011 0.6500 0.6500 0.6400 0.6400 21,100 +0.00(+0.00%)
Jul 25, 2011 0.7000 0.7000 0.6400 0.6400 15,565 -0.07(-9.86%)
Jul 22, 2011 0.7100 0.7100 0.7100 0.7100 9,000 -0.04(-5.33%)
Jul 21, 2011 0.7700 0.8200 0.6400 0.7500 153,522 +0.00(+0.00%)
Jul 20, 2011 0.7000 0.8500 0.7000 0.7500 210,320 +0.08(+11.94%)
Jul 19, 2011 0.5800 0.7100 0.5800 0.6700 118,750 +0.12(+21.82%)
Jul 18, 2011 0.5300 0.6400 0.5300 0.5500 73,758 +0.01(+1.85%)
Jul 15, 2011 0.5000 0.5400 0.5000 0.5400 93,833 +0.04(+8.00%)
Jul 14, 2011 0.4800 0.5000 0.4600 0.5000 68,400 +0.00(+0.00%)
Jul 13, 2011 0.4800 0.5000 0.4600 0.5000 28,750 +0.00(+0.00%)
Jul 12, 2011 0.5000 0.5000 0.5000 0.5000 16,199 +0.05(+11.11%)
Jul 11, 2011 0.5300 0.5300 0.4500 0.4500 43,500 -0.09(-16.67%)
Jul 08, 2011 0.5000 0.5400 0.5000 0.5400 17,890 +0.03(+5.88%)
Jul 07, 2011 0.5100 0.5100 0.5100 0.5100 200 +0.06(+13.33%)
Jul 06, 2011 0.5200 0.5200 0.4500 0.4500 51,975 -0.07(-13.46%)
Jul 05, 2011 0.5000 0.5500 0.4900 0.5200 25,600 +0.03(+6.12%)
Jul 04, 2011 0.4900 0.4900 0.4900 0.4900 5,500 +0.01(+2.08%)
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%)
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.