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, 2015 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Jul 30, 2015 0.0550 0.0550 0.0500 0.0500 176,000 -0.00(-9.09%)
Jul 29, 2015 0.0600 0.0750 0.0550 0.0550 216,500 -0.00(-8.33%)
Jul 28, 2015 0.0650 0.0650 0.0600 0.0600 79,000 -0.01(-7.69%)
Jul 27, 2015 0.0700 0.0700 0.0650 0.0650 17,000 -0.01(-7.14%)
Jul 23, 2015 0.0700 0.0700 0.0700 0 -0.02(-26.32%)
Jul 22, 2015 0.1000 0.1000 0.0750 0.0950 429,125 +0.01(+18.75%)
Jul 17, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 16, 2015 0.0750 0.0750 0.0700 0.0750 49,630 -0.01(-6.25%)
Jul 14, 2015 0.0800 0.0800 0.0800 783 +0.00(+0.00%)
Jul 13, 2015 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Jul 10, 2015 0.0800 0.0800 0.0800 0.0800 62,500 +0.00(+0.00%)
Jul 09, 2015 0.0600 0.0800 0.0600 0.0800 41,000 +0.02(+33.33%)
Jul 08, 2015 0.0650 0.0650 0.0600 0.0600 57,000 +0.00(+0.00%)
Jul 07, 2015 0.0550 0.0650 0.0550 0.0600 270,000 +0.00(+9.09%)
Jul 06, 2015 0.0550 0.0550 0.0550 0.0550 3,000 +0.01(+22.22%)
Jul 03, 2015 0.0500 0.0500 0.0450 0.0450 5,000 +0.00(+0.00%)
Jun 29, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 26, 2015 0.0500 0.0500 0.0450 0.0450 18,000 -0.01(-10.00%)
Jun 25, 2015 0.0500 0.0500 0.0500 0.0500 2,400 +0.01(+11.11%)
Jun 24, 2015 0.0500 0.0500 0.0450 0.0450 65,000 +0.00(+0.00%)
Jun 23, 2015 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jun 22, 2015 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Jun 19, 2015 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
Jun 18, 2015 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Jun 17, 2015 0.0500 0.0500 0.0450 0.0450 44,000 -0.01(-10.00%)
Jun 16, 2015 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Jun 15, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jun 12, 2015 0.0500 0.0500 0.0500 0.0500 111,000 +0.01(+11.11%)
Jun 11, 2015 0.0450 0.0450 0.0450 0.0450 122,000 +0.00(+12.50%)
Jun 10, 2015 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Jun 08, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 04, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 29, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 27, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 26, 2015 0.0350 0.0350 0.0350 0.0350 4,000 -0.00(-12.50%)
May 22, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 21, 2015 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-11.11%)
May 14, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 13, 2015 0.0450 0.0450 0.0450 0.0450 14,105 +0.00(+0.00%)
May 11, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 06, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 05, 2015 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
May 04, 2015 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Apr 30, 2015 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Apr 29, 2015 0.0400 0.0400 0.0350 0.0350 24,100 -0.00(-12.50%)
Apr 23, 2015 0.0400 0.0400 0.0400 265 -0.00(-11.11%)
Apr 22, 2015 0.0450 0.0450 0.0450 0.0450 2,125 +0.00(+12.50%)
Apr 21, 2015 0.0400 0.0400 0.0400 0.0400 43,000 +0.00(+0.00%)
Apr 20, 2015 0.0450 0.0450 0.0400 0.0400 50,000 -0.01(-20.00%)
Apr 14, 2015 0.0500 0.0500 0.0500 254 +0.01(+11.11%)
Apr 13, 2015 0.0450 0.0450 0.0450 0.0450 2,550 -0.01(-10.00%)
Apr 10, 2015 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Apr 08, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 07, 2015 0.0450 0.0450 0.0450 0.0450 145,900 +0.00(+0.00%)
Apr 06, 2015 0.0500 0.0500 0.0450 0.0450 70,000 -0.01(-10.00%)
Apr 01, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 30, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 25, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 24, 2015 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Mar 23, 2015 0.0550 0.0550 0.0500 0.0500 34,500 -0.01(-16.67%)
Mar 18, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 17, 2015 0.0500 0.0600 0.0500 0.0500 17,900 -0.01(-16.67%)
Mar 13, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 11, 2015 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Mar 10, 2015 0.0500 0.0500 0.0450 0.0450 114,000 -0.01(-10.00%)
Mar 09, 2015 0.0500 0.0500 0.0500 0.0500 300,000 +0.00(+0.00%)
Mar 06, 2015 0.0400 0.0500 0.0400 0.0500 105,860 +0.01(+25.00%)
Mar 05, 2015 0.0400 0.0400 0.0400 0.0400 102,000 -0.01(-20.00%)
Mar 04, 2015 0.0400 0.0550 0.0400 0.0500 88,000 +0.00(+0.00%)
Mar 03, 2015 0.0400 0.0500 0.0400 0.0500 25,000 +0.01(+25.00%)
Mar 02, 2015 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Feb 27, 2015 0.0450 0.0450 0.0400 0.0400 15,500 -0.00(-11.11%)
Feb 26, 2015 0.0450 0.0450 0.0450 0.0450 104,000 +0.00(+0.00%)
Feb 25, 2015 0.0450 0.0450 0.0450 0.0450 10,000 +0.01(+28.57%)
Feb 24, 2015 0.0400 0.0400 0.0350 0.0350 211,000 -0.01(-22.22%)
Feb 20, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 19, 2015 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Feb 18, 2015 0.0300 0.0400 0.0300 0.0400 371,000 +0.01(+33.33%)
Feb 17, 2015 0.0300 0.0350 0.0300 0.0300 646,150 +0.00(+0.00%)
Feb 13, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 12, 2015 0.0300 0.0300 0.0300 0.0300 200,000 +0.00(+0.00%)
Feb 11, 2015 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Feb 10, 2015 0.0300 0.0300 0.0300 0.0300 46,000 +0.00(+0.00%)
Feb 09, 2015 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Feb 06, 2015 0.0300 0.0300 0.0300 0.0300 49,000 +0.00(+0.00%)
Feb 05, 2015 0.0300 0.0300 0.0250 0.0300 140,250 +0.00(+0.00%)
Feb 04, 2015 0.0300 0.0350 0.0300 0.0300 363,000 +0.00(+0.00%)
Feb 03, 2015 0.0350 0.0350 0.0300 0.0300 160,000 +0.00(+0.00%)
Feb 02, 2015 0.0300 0.0350 0.0300 0.0300 317,000 +0.00(+0.00%)
Jan 28, 2015 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jan 19, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 16, 2015 0.0350 0.0350 0.0350 0.0350 86,000 +0.00(+0.00%)
Jan 15, 2015 0.0300 0.0350 0.0300 0.0350 196,100 +0.00(+0.00%)
Jan 14, 2015 0.0300 0.0350 0.0300 0.0350 68,000 +0.01(+40.00%)
Jan 09, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 06, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 31, 2014 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Dec 29, 2014 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 23, 2014 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Dec 22, 2014 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+14.29%)
Dec 19, 2014 0.0300 0.0350 0.0300 0.0350 63,000 +0.01(+16.67%)
Dec 18, 2014 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Dec 17, 2014 0.0300 0.0300 0.0300 0.0300 177,900 +0.00(+0.00%)
Dec 15, 2014 0.0300 0.0300 0.0300 0.0300 128,500 +0.00(+0.00%)
Dec 11, 2014 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Dec 10, 2014 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Dec 05, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 04, 2014 0.0350 0.0350 0.0350 0.0350 6,000 -0.00(-12.50%)
Dec 01, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 28, 2014 0.0350 0.0350 0.0350 0.0350 1,400 -0.00(-12.50%)
Nov 24, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 20, 2014 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Nov 19, 2014 0.0300 0.0300 0.0300 0.0300 244,900 +0.00(+20.00%)
Nov 17, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 14, 2014 0.0350 0.0350 0.0200 0.0250 854,750 -0.01(-28.57%)
Nov 12, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 11, 2014 0.0400 0.0400 0.0400 0.0400 9,195 +0.01(+33.33%)
Nov 07, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 30, 2014 0.0350 0.0350 0.0350 500 -0.00(-12.50%)
Oct 21, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 14, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 09, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 03, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 01, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 30, 2014 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Sep 25, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 19, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 15, 2014 0.0500 0.0500 0.0500 650 +0.00(+0.00%)
Sep 12, 2014 0.0500 0.0500 0.0500 0.0500 55,000 +0.00(+0.00%)
Sep 10, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 08, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 05, 2014 0.0500 0.0500 0.0500 0.0500 3,600 +0.00(+0.00%)
Sep 04, 2014 0.0500 0.0500 0.0500 0.0500 5,000 -0.01(-16.67%)
Aug 29, 2014 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 27, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 18, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 14, 2014 0.0700 0 +0.00(+0.00%)
Aug 13, 2014 0.0700 0.0700 0.0700 0.0700 34,000 +0.00(+0.00%)
Aug 12, 2014 0.0700 0.0700 0.0700 0.0700 4,500 -0.00(-6.67%)
Aug 11, 2014 0.0650 0.0750 0.0600 0.0750 135,000 +0.00(+7.14%)
Aug 08, 2014 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+7.69%)
Aug 07, 2014 0.0700 0.0700 0.0650 0.0650 300,500 -0.01(-7.14%)
Aug 05, 2014 0.0700 400 +0.01(+7.69%)
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.