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

Grizzly Discoveries Inc (TSV: GZD )

0.0200 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 12:37 PM EDT, Apr 26, 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, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 30, 2020 0.0800 0.0800 0.0700 0.0700 276,893 -0.01(-12.50%)
Jul 24, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 23, 2020 0.0800 0.0800 0.0800 0.0800 131,250 -0.01(-5.88%)
Jul 22, 2020 0.0850 0.0850 0.0800 0.0850 83,000 +0.00(+0.00%)
Jul 21, 2020 0.0800 0.0850 0.0800 0.0850 143,384 +0.00(+0.00%)
Jul 20, 2020 0.0800 0.0850 0.0800 0.0850 20,000 +0.00(+0.00%)
Jul 17, 2020 0.0850 0.0850 0.0800 0.0850 38,300 +0.01(+6.25%)
Jul 16, 2020 0.0800 0.0800 0.0800 0.0800 26,000 +0.00(+0.00%)
Jul 14, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 13, 2020 0.0900 0.0950 0.0850 0.0850 140,773 +0.01(+6.25%)
Jul 10, 2020 0.0900 0.0900 0.0800 0.0800 163,122 -0.01(-11.11%)
Jul 09, 2020 0.0850 0.0900 0.0850 0.0900 230,884 +0.00(+5.88%)
Jul 08, 2020 0.0850 0.0850 0.0850 0.0850 20,600 +0.01(+6.25%)
Jul 07, 2020 0.0800 0.0800 0.0800 0.0800 60,000 +0.00(+0.00%)
Jul 06, 2020 0.0750 0.0800 0.0750 0.0800 384,000 +0.01(+6.67%)
Jul 03, 2020 0.0700 0.0750 0.0700 0.0750 163,050 -0.01(-6.25%)
Jul 02, 2020 0.0700 0.0800 0.0700 0.0800 39,639 +0.01(+14.29%)
Jun 30, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 29, 2020 0.0700 0.0750 0.0700 0.0750 435,500 +0.01(+25.00%)
Jun 26, 2020 0.0650 0.0700 0.0600 0.0600 82,000 +0.00(+0.00%)
Jun 25, 2020 0.0600 0.0650 0.0600 0.0600 392,000 +0.00(+9.09%)
Jun 24, 2020 0.0500 0.0550 0.0500 0.0550 357,100 +0.00(+10.00%)
Jun 23, 2020 0.0500 0.0500 0.0500 0.0500 38,000 -0.01(-16.67%)
Jun 22, 2020 0.0550 0.0600 0.0550 0.0600 53,000 +0.00(+9.09%)
Jun 19, 2020 0.0500 0.0550 0.0500 0.0550 26,000 +0.00(+0.00%)
Jun 18, 2020 0.0500 0.0550 0.0500 0.0550 7,500 +0.00(+0.00%)
Jun 17, 2020 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jun 16, 2020 0.0550 0.0550 0.0550 0.0550 287,000 +0.00(+0.00%)
Jun 15, 2020 0.0550 0.0550 0.0550 0.0550 36,000 +0.00(+0.00%)
Jun 12, 2020 0.0500 0.0550 0.0500 0.0550 18,000 +0.00(+0.00%)
Jun 11, 2020 0.0500 0.0550 0.0500 0.0550 19,000 +0.00(+0.00%)
Jun 10, 2020 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+0.00%)
Jun 08, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 02, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 01, 2020 0.0500 0.0500 0.0450 0.0500 149,000 -0.00(-9.09%)
May 29, 2020 0.0500 0.0550 0.0500 0.0550 28,000 +0.00(+0.00%)
May 28, 2020 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
May 27, 2020 0.0550 0.0550 0.0550 0.0550 55,000 +0.00(+0.00%)
May 26, 2020 0.0550 0.0550 0.0550 0.0550 43,000 +0.00(+10.00%)
May 22, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 21, 2020 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
May 19, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 15, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 14, 2020 0.0550 0.0550 0.0500 0.0550 14,300 +0.00(+0.00%)
May 08, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 07, 2020 0.0400 0.0500 0.0400 0.0500 166,000 +0.01(+11.11%)
May 06, 2020 0.0550 0.0550 0.0450 0.0450 83,999 -0.01(-18.18%)
May 05, 2020 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+10.00%)
May 04, 2020 0.0500 0.0600 0.0500 0.0500 390,000 +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.