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 31, 2012 0.1800 0.1800 0.1750 0.1750 3,000 -0.01(-2.78%)
Jul 30, 2012 0.1800 0.1800 0.1800 0.1800 25,900 +0.00(+0.00%)
Jul 27, 2012 0.1850 0.1850 0.1800 0.1800 21,500 +0.00(+0.00%)
Jul 26, 2012 0.1900 0.1900 0.1800 0.1800 10,000 -0.02(-7.69%)
Jul 25, 2012 0.1800 0.1950 0.1800 0.1950 20,000 +0.02(+11.43%)
Jul 24, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 23, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 20, 2012 0.1750 0.1750 0.1750 0.1750 7,500 +0.00(+0.00%)
Jul 19, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 18, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 17, 2012 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Jul 16, 2012 0.1950 0.1950 0.1750 0.1750 4,000 +0.00(+0.00%)
Jul 13, 2012 0.1800 0.1800 0.1750 0.1750 16,500 +0.01(+9.37%)
Jul 12, 2012 0.1900 0.1900 0.1600 0.1600 25,250 -0.04(-21.95%)
Jul 11, 2012 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jul 10, 2012 0.1850 0.2200 0.1850 0.2050 27,455 -0.02(-6.82%)
Jul 09, 2012 0.2200 0.2200 0.2200 0.2200 3,000 +0.01(+2.33%)
Jul 06, 2012 0.2300 0.2400 0.2150 0.2150 5,000 -0.01(-2.27%)
Jul 05, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 04, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 03, 2012 0.2100 0.2300 0.2100 0.2200 41,800 +0.04(+22.22%)
Jun 29, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 28, 2012 0.1900 0.1900 0.1800 0.1800 10,936 -0.03(-14.29%)
Jun 27, 2012 0.1800 0.2100 0.1800 0.2100 6,400 +0.00(+0.00%)
Jun 26, 2012 0.1950 0.2100 0.1950 0.2100 33,100 +0.04(+20.00%)
Jun 25, 2012 0.1750 0.1750 0.1750 0.1750 21,600 +0.00(+0.00%)
Jun 22, 2012 0.2000 0.2000 0.1750 0.1750 25,048 -0.04(-16.67%)
Jun 21, 2012 0.2200 0.2400 0.2050 0.2100 10,291 -0.01(-4.55%)
Jun 20, 2012 0.2200 0.2200 0.2200 0.2200 28,988 +0.00(+0.00%)
Jun 19, 2012 0.2200 0.2200 0.2200 0.2200 22,800 +0.02(+10.00%)
Jun 18, 2012 0.2350 0.2350 0.2000 0.2000 23,000 -0.02(-11.11%)
Jun 15, 2012 0.2100 0.2250 0.2100 0.2250 29,700 -0.01(-4.26%)
Jun 14, 2012 0.2100 0.2350 0.2100 0.2350 4,400 +0.00(+0.00%)
Jun 13, 2012 0.2600 0.2600 0.2200 0.2350 18,000 +0.01(+6.82%)
Jun 12, 2012 0.2450 0.2450 0.2200 0.2200 11,079 -0.02(-8.33%)
Jun 11, 2012 0.3500 0.3500 0.2400 0.2400 114,564 -0.08(-23.81%)
Jun 08, 2012 0.3650 0.3700 0.3150 0.3150 31,436 -0.03(-10.00%)
Jun 07, 2012 0.3000 0.4000 0.3000 0.3500 376,336 +0.08(+29.63%)
Jun 06, 2012 0.2450 0.2700 0.2450 0.2700 34,000 +0.07(+31.71%)
Jun 05, 2012 0.2000 0.2050 0.2000 0.2050 7,800 +0.00(+2.50%)
Jun 04, 2012 0.2000 0.2000 0.2000 0.2000 14,500 -0.01(-4.76%)
Jun 02, 2012 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 01, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 31, 2012 0.2100 0.2100 0.2100 0.2100 1,710 +0.00(+0.00%)
May 30, 2012 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 29, 2012 0.2050 0.2100 0.1600 0.2100 103,000 -0.04(-16.00%)
May 28, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 25, 2012 0.2200 0.2500 0.2200 0.2500 30,000 +0.04(+19.05%)
May 24, 2012 0.2000 0.2100 0.2000 0.2100 29,000 -0.02(-8.70%)
May 23, 2012 0.2500 0.2500 0.2300 0.2300 9,000 -0.02(-8.00%)
May 22, 2012 0.2500 0.2500 0.2500 0.2500 23,000 +0.00(+0.00%)
May 18, 2012 0.2500 0.2500 0.2500 0 +0.10(+61.29%)
May 17, 2012 0.1550 0.1550 0.1550 0.1550 700 -0.10(-38.00%)
May 16, 2012 0.2250 0.2800 0.1800 0.2500 103,500 +0.03(+13.64%)
May 15, 2012 0.2500 0.2500 0.2200 0.2200 13,500 -0.04(-13.73%)
May 14, 2012 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
May 11, 2012 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
May 10, 2012 0.2550 0.2550 0.2550 0.2550 200 -0.03(-8.93%)
May 09, 2012 0.2600 0.2800 0.2450 0.2800 6,500 -0.01(-3.45%)
May 08, 2012 0.2650 0.2900 0.2200 0.2900 44,200 -0.01(-3.33%)
May 07, 2012 0.2650 0.3000 0.2550 0.3000 24,700 -0.03(-9.09%)
May 04, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 03, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 02, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 01, 2012 0.3350 0.3350 0.3300 0.3300 10,500 +0.09(+37.50%)
Apr 30, 2012 0.2900 0.2900 0.2400 0.2400 7,500 -0.02(-7.69%)
Apr 27, 2012 0.2600 0.2600 0.2600 0.2600 15,545 -0.03(-11.86%)
Apr 26, 2012 0.3000 0.3000 0.2500 0.2950 6,110 +0.04(+18.00%)
Apr 25, 2012 0.3000 0.3000 0.2400 0.2500 35,000 -0.02(-7.41%)
Apr 24, 2012 0.3300 0.3300 0.2700 0.2700 45,000 -0.05(-15.62%)
Apr 23, 2012 0.3200 0.3200 0.3200 0.3200 1,050 -0.03(-9.86%)
Apr 20, 2012 0.3200 0.3550 0.3200 0.3550 6,000 +0.05(+16.39%)
Apr 19, 2012 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Apr 18, 2012 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Apr 17, 2012 0.3100 0.3100 0.3050 0.3050 8,500 -0.04(-11.59%)
Apr 16, 2012 0.3400 0.3450 0.3350 0.3450 18,500 -0.01(-1.43%)
Apr 13, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 12, 2012 0.2650 0.3500 0.2650 0.3500 5,500 +0.00(+0.00%)
Apr 11, 2012 0.2100 0.3500 0.2100 0.3500 4,000 -0.01(-2.78%)
Apr 10, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 09, 2012 0.3700 0.3700 0.3050 0.3600 53,000 -0.01(-2.70%)
Apr 05, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 04, 2012 0.3700 0.3700 0.3700 0.3700 20,000 -0.02(-5.13%)
Apr 03, 2012 0.3800 0.3900 0.3800 0.3900 11,730 +0.02(+5.41%)
Apr 02, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 30, 2012 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 29, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 28, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 27, 2012 0.3700 0.3700 0.3700 0.3700 2,905 +0.00(+0.00%)
Mar 26, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 23, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 22, 2012 0.3700 0.3700 0.3700 0.3700 693 -0.01(-2.63%)
Mar 21, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 20, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 19, 2012 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 16, 2012 0.3800 0.3800 0.3800 0.3800 4,500 +0.03(+8.57%)
Mar 15, 2012 0.3500 0.3750 0.3300 0.3500 17,250 +0.03(+9.37%)
Mar 14, 2012 0.3200 0.3300 0.3200 0.3200 23,000 +0.00(+0.00%)
Mar 13, 2012 0.3800 0.3900 0.3200 0.3200 60,035 -0.06(-15.79%)
Mar 12, 2012 0.3500 0.3800 0.3500 0.3800 45,340 +0.03(+8.57%)
Mar 09, 2012 0.4000 0.4000 0.3500 0.3500 39,500 -0.04(-10.26%)
Mar 08, 2012 0.4200 0.4200 0.3900 0.3900 48,290 -0.03(-7.14%)
Mar 07, 2012 0.4000 0.4200 0.4000 0.4200 15,250 +0.00(+0.00%)
Mar 06, 2012 0.4200 0.4200 0.4200 0.4200 15,100 +0.00(+0.00%)
Mar 05, 2012 0.4300 0.4300 0.3900 0.4200 51,000 -0.01(-2.33%)
Mar 02, 2012 0.4500 0.4700 0.4300 0.4300 2,750 -0.04(-8.51%)
Mar 01, 2012 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Feb 29, 2012 0.4450 0.4750 0.4450 0.4700 7,200 -0.01(-1.05%)
Feb 28, 2012 0.4500 0.4750 0.4250 0.4750 26,000 +0.02(+5.56%)
Feb 27, 2012 0.4750 0.4750 0.4500 0.4500 16,975 -0.03(-6.25%)
Feb 24, 2012 0.4500 0.4800 0.4500 0.4800 17,350 +0.01(+2.13%)
Feb 23, 2012 0.5100 0.5100 0.4000 0.4700 103,250 -0.03(-6.00%)
Feb 22, 2012 0.4300 0.5300 0.4300 0.5000 50,500 +0.09(+21.95%)
Feb 21, 2012 0.4600 0.4600 0.4100 0.4100 100,000 -0.05(-10.87%)
Feb 17, 2012 0.4600 0.4600 0.4600 0 +0.02(+4.55%)
Feb 16, 2012 0.4500 0.5000 0.4400 0.4400 15,000 -0.01(-2.22%)
Feb 15, 2012 0.5000 0.5000 0.4500 0.4500 21,300 -0.05(-10.00%)
Feb 14, 2012 0.5000 0.5000 0.5000 0.5000 3,000 +0.00(+0.00%)
Feb 13, 2012 0.4950 0.5000 0.4950 0.5000 7,000 +0.00(+0.00%)
Feb 10, 2012 0.4900 0.5000 0.4850 0.5000 4,500 +0.00(+0.00%)
Feb 09, 2012 0.5000 0.5000 0.5000 0.5000 3,650 -0.02(-3.85%)
Feb 08, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 07, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 06, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 03, 2012 0.5200 0.5200 0.5200 0.5200 500 +0.02(+4.00%)
Feb 02, 2012 0.5000 0.5000 0.5000 0.5000 20,000 +0.00(+0.00%)
Feb 01, 2012 0.5000 0.5000 0.5000 0.5000 38,000 +0.01(+2.04%)
Jan 31, 2012 0.5300 0.5300 0.4900 0.4900 71,000 -0.06(-10.91%)
Jan 30, 2012 0.5500 0.5500 0.5500 0.5500 2,000 +0.05(+10.00%)
Jan 27, 2012 0.5000 0.5000 0.5000 0.5000 1,700 -0.03(-5.66%)
Jan 26, 2012 0.5200 0.5300 0.5200 0.5300 8,500 +0.05(+10.42%)
Jan 25, 2012 0.4800 0.4800 0.4800 0.4800 1,800 +0.01(+2.13%)
Jan 24, 2012 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 23, 2012 0.5000 0.5000 0.4700 0.4700 25,668 -0.03(-6.00%)
Jan 20, 2012 0.5100 0.5100 0.5000 0.5000 5,000 +0.00(+0.00%)
Jan 19, 2012 0.5300 0.5300 0.5000 0.5000 31,100 -0.04(-7.41%)
Jan 18, 2012 0.5400 0.5400 0.5400 0.5400 2,500 +0.00(+0.00%)
Jan 17, 2012 0.5600 0.5600 0.5400 0.5400 5,500 -0.05(-8.47%)
Jan 16, 2012 0.5500 0.5900 0.5500 0.5900 44,500 +0.04(+7.27%)
Jan 13, 2012 0.5500 0.5500 0.5200 0.5500 18,600 -0.03(-5.17%)
Jan 12, 2012 0.5300 0.5800 0.5300 0.5800 7,000 +0.01(+1.75%)
Jan 11, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 10, 2012 0.5600 0.5700 0.5200 0.5700 100,800 +0.03(+5.56%)
Jan 09, 2012 0.5600 0.5600 0.5400 0.5400 10,690 -0.05(-8.47%)
Jan 06, 2012 0.5900 0.6000 0.5900 0.5900 12,000 +0.02(+3.51%)
Jan 05, 2012 0.5700 0.5700 0.5700 0.5700 13,000 -0.02(-3.39%)
Jan 04, 2012 0.5900 0.5900 0.5900 0.5900 2,000 +0.00(+0.00%)
Dec 30, 2011 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Dec 29, 2011 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Dec 28, 2011 0.5900 0.5900 0.5500 0.5900 1,003,500 +0.07(+13.46%)
Dec 23, 2011 0.5300 0.5200 0.5200 0.5200 55,000 +0.02(+4.00%)
Dec 21, 2011 0.4900 0.5300 0.4900 0.5000 22,200 +0.01(+1.01%)
Dec 20, 2011 0.5300 0.5300 0.4700 0.4950 16,000 -0.04(-6.60%)
Dec 19, 2011 0.5300 0.5300 0.5300 0.5300 1,300 -0.02(-3.64%)
Dec 16, 2011 0.5500 0.5500 0.5200 0.5500 22,000 +0.03(+5.77%)
Dec 15, 2011 0.5500 0.5500 0.5200 0.5200 50,300 -0.03(-5.45%)
Dec 14, 2011 0.5500 0.5600 0.5400 0.5500 45,889 -0.02(-3.51%)
Dec 13, 2011 0.6000 0.6000 0.5500 0.5700 38,272 +0.00(+0.00%)
Dec 12, 2011 0.5700 0.5700 0.5700 0.5700 60,000 -0.03(-5.00%)
Dec 09, 2011 0.5500 0.6000 0.5500 0.6000 41,500 +0.02(+3.45%)
Dec 08, 2011 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 07, 2011 0.6000 0.6000 0.5500 0.5800 116,000 -0.04(-6.45%)
Dec 06, 2011 0.6000 0.6200 0.6000 0.6200 34,000 +0.02(+3.33%)
Dec 05, 2011 0.6000 0.6000 0.6000 0.6000 8,000 -0.01(-1.64%)
Dec 02, 2011 0.5300 0.6100 0.5300 0.6100 10,100 -0.01(-1.61%)
Dec 01, 2011 0.5900 0.6400 0.5900 0.6200 28,740 +0.09(+16.98%)
Nov 30, 2011 0.5800 0.5900 0.5300 0.5300 36,500 -0.01(-1.85%)
Nov 29, 2011 0.6100 0.6500 0.5400 0.5400 33,500 -0.05(-8.47%)
Nov 28, 2011 0.5800 0.6500 0.5600 0.5900 165,896 +0.01(+1.72%)
Nov 25, 2011 0.5800 0.5800 0.5800 0.5800 3,400 -0.02(-3.33%)
Nov 24, 2011 0.6000 0.6000 0.6000 0.6000 26,000 +0.00(+0.00%)
Nov 23, 2011 0.5100 0.6000 0.5100 0.6000 50,488 +0.08(+15.38%)
Nov 22, 2011 0.5100 0.5200 0.5100 0.5200 4,000 +0.07(+15.56%)
Nov 21, 2011 0.4900 0.4900 0.4500 0.4500 28,000 -0.04(-8.16%)
Nov 18, 2011 0.4350 0.4900 0.4350 0.4900 11,500 +0.01(+2.08%)
Nov 17, 2011 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Nov 16, 2011 0.4800 0.4800 0.4800 0.4800 15,500 +0.00(+0.00%)
Nov 15, 2011 0.4800 0.4800 0.4800 0.4800 500 -0.01(-2.04%)
Nov 14, 2011 0.4900 0.4900 0.4900 0.4900 6,000 -0.01(-2.00%)
Nov 11, 2011 0.5000 0.5000 0.5000 0.5000 3,700 +0.02(+4.17%)
Nov 10, 2011 0.4800 0.4800 0.4800 0.4800 3,000 -0.02(-4.00%)
Nov 09, 2011 0.5000 0.5000 0.5000 0.5000 1,721 +0.00(+0.00%)
Nov 08, 2011 0.5000 0.5000 0.5000 0.5000 12,500 -0.02(-3.85%)
Nov 07, 2011 0.5100 0.5200 0.5100 0.5200 17,500 +0.02(+4.00%)
Nov 04, 2011 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Nov 03, 2011 0.5000 0.5200 0.5000 0.5000 19,900 +0.00(+0.00%)
Nov 02, 2011 0.5000 0.5000 0.5000 0.5000 4,000 +0.00(+0.00%)
Nov 01, 2011 0.5800 0.5800 0.5000 0.5000 26,000 -0.02(-3.85%)
Oct 31, 2011 0.5900 0.6000 0.5200 0.5200 14,500 -0.04(-7.14%)
Oct 28, 2011 0.5100 0.5700 0.5100 0.5600 56,500 +0.06(+12.00%)
Oct 27, 2011 0.5000 0.5000 0.5000 0.5000 10,300 -0.07(-12.28%)
Oct 26, 2011 0.5600 0.5900 0.5600 0.5700 101,008 +0.03(+5.56%)
Oct 25, 2011 0.4600 0.5400 0.4500 0.5400 34,808 +0.09(+20.00%)
Oct 24, 2011 0.4500 0.4500 0.4500 0.4500 10,000 +0.00(+0.00%)
Oct 21, 2011 0.4500 0.4500 0.4500 0.4500 7,800 +0.00(+0.00%)
Oct 20, 2011 0.4800 0.4800 0.4500 0.4500 162,500 +0.00(+0.00%)
Oct 19, 2011 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 18, 2011 0.4500 0.4500 0.4500 0.4500 55,900 -0.04(-8.16%)
Oct 17, 2011 0.4900 0.4900 0.4900 0.4900 29,750 +0.00(+0.00%)
Oct 14, 2011 0.4500 0.4900 0.4500 0.4900 4,188 +0.00(+0.00%)
Oct 13, 2011 0.4600 0.4900 0.4500 0.4900 2,500 -0.04(-7.55%)
Oct 12, 2011 0.4950 0.5300 0.4950 0.5300 5,088 +0.10(+21.84%)
Oct 11, 2011 0.4350 0.4850 0.4300 0.4350 7,000 -0.03(-5.43%)
Oct 07, 2011 0.4600 0.4600 0.4600 0.4600 1,000 -0.01(-2.13%)
Oct 06, 2011 0.4700 0.4700 0.4700 0.4700 1,500 +0.02(+4.44%)
Oct 05, 2011 0.4500 0.4500 0.4500 0.4500 7,000 +0.02(+4.65%)
Oct 04, 2011 0.4500 0.5100 0.4300 0.4300 15,288 -0.09(-17.31%)
Oct 03, 2011 0.5200 0.5200 0.5200 0.5200 7,388 -0.02(-3.70%)
Sep 30, 2011 0.5000 0.5400 0.5000 0.5400 5,000 +0.09(+20.00%)
Sep 29, 2011 0.4500 0.4500 0.4500 0.4500 1,400 -0.02(-3.23%)
Sep 28, 2011 0.5300 0.5300 0.4650 0.4650 8,000 -0.03(-7.00%)
Sep 27, 2011 0.5000 0.5800 0.5000 0.5000 25,778 +0.00(+0.00%)
Sep 26, 2011 0.4600 0.5000 0.4500 0.5000 29,100 +0.05(+11.11%)
Sep 23, 2011 0.4500 0.4500 0.4500 0.4500 10,000 +0.05(+12.50%)
Sep 22, 2011 0.4500 0.4500 0.4000 0.4000 40,000 -0.09(-18.37%)
Sep 21, 2011 0.5100 0.5100 0.4800 0.4900 69,400 -0.02(-3.92%)
Sep 20, 2011 0.5500 0.5500 0.4800 0.5100 51,256 -0.09(-15.00%)
Sep 19, 2011 0.5100 0.6000 0.4600 0.6000 74,658 +0.07(+13.21%)
Sep 16, 2011 0.4800 0.5700 0.4800 0.5300 70,496 +0.08(+17.78%)
Sep 15, 2011 0.4600 0.4600 0.4500 0.4500 10,000 -0.05(-10.00%)
Sep 14, 2011 0.4700 0.5000 0.4700 0.5000 26,000 +0.01(+1.01%)
Sep 13, 2011 0.4600 0.4950 0.4600 0.4950 2,088 +0.03(+7.61%)
Sep 12, 2011 0.4700 0.5000 0.4600 0.4600 14,700 +0.00(+0.00%)
Sep 09, 2011 0.5000 0.5000 0.4600 0.4600 43,350 -0.08(-14.81%)
Sep 08, 2011 0.5400 0.5400 0.5400 0.5400 348 -0.01(-1.82%)
Sep 07, 2011 0.5500 0.5500 0.5500 0.5500 3,000 +0.05(+10.00%)
Sep 06, 2011 0.5200 0.5200 0.5000 0.5000 34,200 -0.04(-7.41%)
Sep 02, 2011 0.5000 0.5500 0.5000 0.5400 41,721 +0.06(+12.50%)
Sep 01, 2011 0.5000 0.5000 0.4800 0.4800 7,588 -0.02(-4.00%)
Aug 31, 2011 0.5300 0.5300 0.5000 0.5000 61,000 -0.02(-3.85%)
Aug 30, 2011 0.5300 0.5600 0.5200 0.5200 41,650 +0.02(+4.00%)
Aug 29, 2011 0.5500 0.5500 0.5000 0.5000 42,558 -0.05(-9.09%)
Aug 26, 2011 0.5800 0.5800 0.5500 0.5500 28,860 -0.03(-5.17%)
Aug 25, 2011 0.6100 0.6100 0.5800 0.5800 33,291 -0.03(-4.92%)
Aug 24, 2011 0.6300 0.6400 0.6100 0.6100 48,150 +0.00(+0.00%)
Aug 23, 2011 0.6200 0.6300 0.6100 0.6100 23,128 -0.01(-1.61%)
Aug 22, 2011 0.6300 0.6600 0.6200 0.6200 43,250 +0.00(+0.00%)
Aug 19, 2011 0.6600 0.7000 0.6200 0.6200 109,950 -0.08(-11.43%)
Aug 18, 2011 0.6500 0.7000 0.6500 0.7000 38,000 +0.06(+9.37%)
Aug 17, 2011 0.6500 0.6700 0.6400 0.6400 71,000 -0.03(-4.48%)
Aug 16, 2011 0.6200 0.7000 0.6200 0.6700 199,758 +0.06(+9.84%)
Aug 15, 2011 0.6100 0.6100 0.6100 0.6100 5,000 -0.04(-6.15%)
Aug 12, 2011 0.6400 0.6500 0.6100 0.6500 21,800 +0.00(+0.00%)
Aug 11, 2011 0.6500 0.6500 0.5900 0.6500 46,158 +0.00(+0.00%)
Aug 10, 2011 0.6500 0.6600 0.6400 0.6500 26,403 +0.02(+3.17%)
Aug 09, 2011 0.6400 0.6600 0.6300 0.6300 55,038 +0.01(+1.61%)
Aug 08, 2011 0.5400 0.6400 0.5400 0.6200 68,500 +0.07(+12.73%)
Aug 05, 2011 0.5600 0.5600 0.5300 0.5500 95,340 -0.01(-1.79%)
Aug 04, 2011 0.6700 0.6700 0.5500 0.5600 134,750 -0.12(-17.65%)
Aug 03, 2011 0.6900 0.7000 0.6800 0.6800 29,626 -0.01(-1.45%)
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.