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 28, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 27, 2017 0.0400 0.0400 0.0350 0.0400 191,000 -0.00(-11.11%)
Jul 21, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 20, 2017 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Jul 19, 2017 0.0400 0.0450 0.0400 0.0450 80,500 +0.01(+28.57%)
Jul 18, 2017 0.0350 0.0350 0.0350 0.0350 1,300 -0.00(-12.50%)
Jul 14, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 10, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 07, 2017 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Jul 06, 2017 0.0350 0.0350 0.0350 0.0350 115,000 +0.00(+0.00%)
Jul 03, 2017 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 30, 2017 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Jun 29, 2017 0.0350 0.0350 0.0350 0.0350 58,500 +0.00(+0.00%)
Jun 28, 2017 0.0300 0.0350 0.0300 0.0350 124,200 +0.01(+16.67%)
Jun 26, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 22, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 21, 2017 0.0350 0.0350 0.0350 0.0350 51,000 +0.00(+0.00%)
Jun 16, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 15, 2017 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Jun 14, 2017 0.0350 0.0350 0.0350 0.0350 40,000 -0.00(-12.50%)
Jun 13, 2017 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Jun 08, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 06, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 05, 2017 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Jun 01, 2017 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
May 29, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 23, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 18, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 17, 2017 0.0450 0.0450 0.0450 0.0450 9,870 +0.00(+0.00%)
May 15, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 11, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 08, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 04, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 02, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 28, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 27, 2017 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
Apr 25, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 24, 2017 0.0500 0.0500 0.0450 0.0450 186,000 +0.00(+0.00%)
Apr 20, 2017 0.0450 0.0450 0.0450 800 +0.00(+0.00%)
Apr 19, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Apr 06, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 03, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 31, 2017 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Mar 30, 2017 0.0500 0.0500 0.0450 0.0450 110,000 -0.01(-10.00%)
Mar 27, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 23, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 20, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 16, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 15, 2017 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Mar 14, 2017 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Mar 08, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 06, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 03, 2017 0.0500 0.0500 0.0500 0.0500 110,000 -0.00(-9.09%)
Mar 02, 2017 0.0500 0.0550 0.0500 0.0550 31,500 +0.00(+10.00%)
Mar 01, 2017 0.0500 0.0500 0.0500 0.0500 42,500 -0.00(-9.09%)
Feb 27, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 24, 2017 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+10.00%)
Feb 21, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 16, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 15, 2017 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Feb 14, 2017 0.0450 0.0500 0.0450 0.0500 12,000 +0.00(+0.00%)
Feb 13, 2017 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Feb 10, 2017 0.0500 0.0500 0.0500 0.0500 6,000 +0.01(+11.11%)
Feb 08, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 07, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Feb 06, 2017 0.0500 0.0500 0.0450 0.0450 15,600 +0.00(+0.00%)
Feb 02, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 01, 2017 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Jan 31, 2017 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Jan 26, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 25, 2017 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Jan 23, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 20, 2017 0.0450 0.0500 0.0450 0.0450 190,850 +0.00(+0.00%)
Jan 19, 2017 0.0400 0.0450 0.0400 0.0450 148,000 +0.00(+12.50%)
Jan 16, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 12, 2017 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Jan 10, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 04, 2017 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Jan 03, 2017 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Dec 23, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 22, 2016 0.0350 0.0350 0.0350 0.0350 6,500 +0.00(+0.00%)
Dec 16, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 15, 2016 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Dec 09, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 08, 2016 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Dec 05, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 01, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 30, 2016 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Nov 29, 2016 0.0400 0.0400 0.0400 0.0400 7,000 -0.01(-20.00%)
Nov 28, 2016 0.0500 0.0500 0.0500 0.0500 500,000 +0.01(+25.00%)
Nov 23, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 22, 2016 0.0400 0.0400 0.0400 0.0400 32,000 -0.00(-11.11%)
Nov 21, 2016 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+12.50%)
Nov 17, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 15, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 14, 2016 0.0350 0.0350 0.0350 0.0350 74,000 -0.00(-12.50%)
Nov 11, 2016 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Nov 10, 2016 0.0350 0.0400 0.0350 0.0400 46,000 +0.00(+0.00%)
Nov 08, 2016 0.0400 0.0400 0.0400 729 +0.00(+14.29%)
Nov 01, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 31, 2016 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+14.29%)
Oct 27, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 24, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 21, 2016 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Oct 20, 2016 0.0350 0.0350 0.0350 0.0350 19,000 -0.00(-12.50%)
Oct 18, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 13, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 07, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 06, 2016 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Oct 04, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 03, 2016 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Sep 30, 2016 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 29, 2016 0.0350 0.0350 0.0350 0.0350 142,000 +0.00(+0.00%)
Sep 28, 2016 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 27, 2016 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 26, 2016 0.0400 0.0400 0.0350 0.0350 12,000 +0.00(+0.00%)
Sep 20, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 19, 2016 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Sep 16, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Sep 15, 2016 0.0350 0.0350 0.0350 0.0350 24,000 -0.00(-12.50%)
Sep 14, 2016 0.0350 0.0400 0.0350 0.0400 53,000 +0.00(+0.00%)
Sep 13, 2016 0.0400 0.0400 0.0400 0.0400 99,000 +0.00(+0.00%)
Sep 12, 2016 0.0400 0.0400 0.0400 0.0400 28,000 -0.00(-11.11%)
Sep 09, 2016 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Sep 07, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 06, 2016 0.0450 0.0550 0.0450 0.0500 212,000 +0.01(+25.00%)
Sep 01, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 30, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 24, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 23, 2016 0.0450 0.0450 0.0400 0.0450 81,000 +0.00(+0.00%)
Aug 22, 2016 0.0400 0.0450 0.0400 0.0450 13,000 +0.00(+0.00%)
Aug 19, 2016 0.0450 0.0450 0.0350 0.0450 63,000 +0.00(+12.50%)
Aug 18, 2016 0.0450 0.0450 0.0400 0.0400 33,725 -0.00(-11.11%)
Aug 16, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 15, 2016 0.0400 0.0400 0.0400 0.0400 5,800 +0.00(+14.29%)
Aug 12, 2016 0.0450 0.0450 0.0350 0.0350 100,000 -0.01(-30.00%)
Aug 11, 2016 0.0500 0.0500 0.0500 0.0500 6,250 +0.01(+11.11%)
Aug 09, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 05, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 04, 2016 0.0450 0.0450 0.0450 0.0450 38,200 -0.01(-18.18%)
Aug 03, 2016 0.0550 0.0550 0.0550 0.0550 7,300 +0.00(+0.00%)
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.