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, 2006 0.6900 0.6900 0.6900 0.6900 2,000 +0.03(+4.55%)
Jul 28, 2006 0.5900 0.6600 0.5900 0.6600 10,000 +0.07(+11.86%)
Jul 27, 2006 0.6000 0.6000 0.5900 0.5900 5,500 -0.01(-1.67%)
Jul 26, 2006 0.6500 0.6500 0.6000 0.6000 21,500 -0.05(-7.69%)
Jul 25, 2006 0.6500 0.6500 0.6500 0.6500 2,250 +0.00(+0.00%)
Jul 24, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 21, 2006 0.6200 0.6500 0.5900 0.6500 4,500 +0.00(+0.00%)
Jul 20, 2006 0.6500 0.6500 0.6500 0.6500 10,000 +0.06(+10.17%)
Jul 19, 2006 0.5900 0.5900 0.5900 0.5900 200 -0.06(-9.23%)
Jul 18, 2006 0.6500 0.6500 0.6500 0.6500 9,751 +0.00(+0.00%)
Jul 17, 2006 0.6500 0.6500 0.6500 0.6500 5,000 -0.09(-12.16%)
Jul 14, 2006 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jul 13, 2006 0.7400 0.7400 0.7400 0.7400 3,500 +0.00(+0.00%)
Jul 12, 2006 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jul 11, 2006 0.6800 0.7400 0.6500 0.7400 23,650 +0.06(+8.82%)
Jul 10, 2006 0.7000 0.7000 0.6800 0.6800 18,000 -0.04(-5.56%)
Jul 07, 2006 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jul 06, 2006 0.7500 0.7900 0.7200 0.7200 26,000 +0.02(+2.86%)
Jul 05, 2006 0.6900 0.7000 0.6800 0.7000 27,000 -0.02(-2.78%)
Jul 03, 2006 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jun 30, 2006 0.7200 0.7200 0.7200 0.7200 2,000 +0.00(+0.00%)
Jun 29, 2006 0.7200 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Jun 28, 2006 0.7400 0.7500 0.7400 0.7500 3,300 +0.07(+10.29%)
Jun 27, 2006 0.6800 0.6800 0.6800 0.6800 1,000 +0.06(+9.68%)
Jun 23, 2006 0.6300 0.6300 0.6200 0.6200 4,000 -0.01(-1.59%)
Jun 22, 2006 0.6300 0.6300 0.6300 0.6300 4,000 +0.00(+0.00%)
Jun 21, 2006 0.6600 0.6600 0.5000 0.6300 25,500 -0.07(-10.00%)
Jun 20, 2006 0.7000 0.7000 0.7000 0.7000 3,500 +0.01(+1.45%)
Jun 19, 2006 0.7000 0.7000 0.6500 0.6900 60,000 +0.01(+1.47%)
Jun 16, 2006 0.7000 0.7000 0.6800 0.6800 9,500 +0.02(+3.03%)
Jun 15, 2006 0.7000 0.7500 0.6600 0.6600 8,850 -0.04(-5.71%)
Jun 14, 2006 0.7000 0.7000 0.7000 0.7000 1,600 +0.05(+7.69%)
Jun 13, 2006 0.6700 0.7500 0.6500 0.6500 27,600 -0.03(-4.41%)
Jun 12, 2006 0.7000 0.7000 0.6800 0.6800 33,000 -0.02(-2.86%)
Jun 09, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 08, 2006 0.7500 0.7500 0.7000 0.7000 13,020 +0.01(+1.45%)
Jun 07, 2006 0.7600 0.8200 0.6900 0.6900 6,700 -0.12(-14.81%)
Jun 06, 2006 0.8100 0.8100 0.8100 0.8100 1,456 -0.03(-3.57%)
Jun 05, 2006 0.8400 0.8400 0.8400 0.8400 12,400 +0.00(+0.00%)
Jun 02, 2006 0.8500 0.8500 0.8400 0.8400 6,000 +0.00(+0.00%)
Jun 01, 2006 0.8500 0.8500 0.8400 0.8400 2,000 -0.03(-3.45%)
May 31, 2006 0.8700 0.8700 0.8700 0.8700 600 +0.02(+2.35%)
May 30, 2006 0.8500 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
May 26, 2006 0.9100 0.9100 0.8400 0.8400 22,274 -0.11(-11.58%)
May 25, 2006 0.9000 0.9500 0.9000 0.9500 6,000 -0.03(-3.06%)
May 24, 2006 0.8500 0.9800 0.8500 0.9800 21,100 +0.09(+10.11%)
May 23, 2006 0.8000 0.8900 0.8000 0.8900 14,000 +0.09(+11.25%)
May 22, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 19, 2006 0.8400 0.8400 0.8000 0.8000 41,500 -0.02(-2.44%)
May 18, 2006 0.8200 0.8200 0.8200 0.8200 2,000 -0.04(-4.65%)
May 17, 2006 0.8600 0.8600 0.8600 0.8600 500 +0.01(+1.18%)
May 16, 2006 0.8500 0.8500 0.8500 0.8500 10,000 -0.02(-2.30%)
May 15, 2006 0.8000 0.8900 0.8000 0.8700 38,000 -0.03(-3.33%)
May 12, 2006 0.9000 0.9000 0.8700 0.9000 25 +0.03(+3.45%)
May 11, 2006 0.8600 0.8700 0.8600 0.8700 17,000 +0.05(+6.10%)
May 10, 2006 0.8500 0.8500 0.8200 0.8200 4,211 +0.00(+0.00%)
May 09, 2006 0.8200 0.8200 0.8200 0.8200 300 -0.04(-4.65%)
May 08, 2006 0.8600 0.8600 0.8600 0.8600 1,000 -0.01(-1.15%)
May 05, 2006 0.8700 0.8700 0.8700 0.8700 2,000 +0.02(+2.35%)
May 04, 2006 0.8500 0.8500 0.8500 0.8500 11,000 +0.00(+0.00%)
May 03, 2006 0.8500 0.8500 0.8500 0.8500 2,700 +0.00(+0.00%)
May 02, 2006 0.8500 0.8500 0.8500 0.8500 3,400 +0.01(+1.19%)
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.