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

Grizzly Discoveries Inc (TSV: GZD )

0.0250 -0.0050 (-16.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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, 2008 0.8500 0.8500 0.7600 0.7700 22,060 -0.10(-11.49%)
Jul 30, 2008 0.9000 0.9000 0.8000 0.8700 11,800 +0.02(+2.35%)
Jul 29, 2008 0.8500 0.8500 0.8000 0.8500 55,521 -0.02(-2.30%)
Jul 28, 2008 0.8000 0.9000 0.8000 0.8700 27,100 +0.01(+1.16%)
Jul 25, 2008 0.7700 0.8600 0.7600 0.8600 31,120 +0.05(+6.17%)
Jul 24, 2008 0.8900 0.8900 0.8100 0.8100 10,875 -0.08(-8.99%)
Jul 23, 2008 0.8900 0.8900 0.8700 0.8900 5,205 -0.01(-1.11%)
Jul 22, 2008 0.9000 0.9000 0.9000 0.9000 19,485 +0.00(+0.00%)
Jul 21, 2008 0.9000 0.9000 0.9000 0.9000 1,000 -0.08(-8.16%)
Jul 18, 2008 0.9600 0.9900 0.9000 0.9800 86,100 +0.02(+2.08%)
Jul 17, 2008 0.9800 1.050 0.9500 0.9600 28,100 +0.02(+2.13%)
Jul 16, 2008 0.9800 1.000 0.9400 0.9400 5,100 +0.03(+3.30%)
Jul 15, 2008 1.060 1.060 0.9100 0.9100 43,650 -0.17(-15.74%)
Jul 14, 2008 1.080 1.080 1.020 1.080 21,561 +0.04(+3.85%)
Jul 11, 2008 1.020 1.040 1.020 1.040 5,200 +0.04(+4.00%)
Jul 10, 2008 1.050 1.050 0.9800 1.000 10,300 +0.00(+0.00%)
Jul 09, 2008 1.000 1.000 0.9800 1.000 30,000 -0.07(-6.54%)
Jul 08, 2008 1.010 1.100 1.000 1.070 25,650 -0.03(-2.73%)
Jul 07, 2008 1.100 1.150 0.9900 1.100 57,820 +0.00(+0.00%)
Jul 04, 2008 1.090 1.100 1.010 1.100 43,200 +0.00(+0.00%)
Jul 03, 2008 1.060 1.100 1.030 1.100 43,200 +0.02(+1.85%)
Jul 02, 2008 1.090 1.100 1.050 1.080 35,000 -0.01(-0.92%)
Jul 01, 2008 1.090 1.090 1.090 1.090 3,000 +0.00(+0.00%)
Jun 30, 2008 1.090 1.090 1.090 1.090 3,000 +0.02(+1.87%)
Jun 27, 2008 1.060 1.100 1.050 1.070 24,500 +0.01(+0.94%)
Jun 26, 2008 1.070 1.130 1.060 1.060 37,300 -0.01(-0.93%)
Jun 25, 2008 1.150 1.150 1.070 1.070 27,800 -0.03(-2.73%)
Jun 24, 2008 1.130 1.150 1.100 1.100 37,735 -0.02(-1.79%)
Jun 23, 2008 1.200 1.280 1.080 1.120 114,850 -0.16(-12.50%)
Jun 20, 2008 1.350 1.400 1.250 1.280 127,795 -0.07(-5.19%)
Jun 19, 2008 1.340 1.670 1.320 1.350 474,229 +0.01(+0.75%)
Jun 18, 2008 1.270 1.360 1.270 1.340 144,000 +0.10(+8.06%)
Jun 17, 2008 1.210 1.300 1.210 1.240 117,000 +0.08(+6.90%)
Jun 16, 2008 1.500 1.500 1.160 1.160 576,510 -0.14(-10.77%)
Jun 13, 2008 1.150 1.300 1.000 1.300 146,500 +0.22(+20.37%)
Jun 12, 2008 0.9000 1.080 0.9000 1.080 84,900 +0.19(+21.35%)
Jun 11, 2008 0.9000 0.9100 0.8900 0.8900 14,314 +0.01(+1.14%)
Jun 10, 2008 0.8900 0.8900 0.8800 0.8800 20,000 -0.05(-5.38%)
Jun 09, 2008 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jun 06, 2008 0.9300 0.9300 0.9300 0.9300 9,000 -0.02(-2.11%)
Jun 05, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 04, 2008 0.9400 0.9500 0.9400 0.9500 6,000 +0.05(+5.56%)
Jun 03, 2008 0.9000 0.9000 0.9000 0.9000 6,000 -0.03(-3.23%)
Jun 02, 2008 0.9800 0.9800 0.9300 0.9300 10,000 +0.03(+3.33%)
May 30, 2008 0.9800 1.000 0.8000 0.9000 14,000 -0.04(-4.26%)
May 29, 2008 0.8600 0.9400 0.8600 0.9400 3,000 +0.15(+18.99%)
May 28, 2008 0.7900 0.7900 0.7900 0.7900 2,000 -0.03(-3.66%)
May 27, 2008 0.8200 0.8200 0.8200 0.8200 23,500 +0.02(+2.50%)
May 26, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 23, 2008 0.8500 0.8500 0.8000 0.8000 12,000 -0.06(-6.98%)
May 22, 2008 0.8600 0.8600 0.8600 0.8600 2,000 -0.06(-6.52%)
May 21, 2008 0.8500 0.9200 0.8500 0.9200 4,400 +0.03(+3.37%)
May 20, 2008 0.8900 0.8900 0.8900 0.8900 500 -0.05(-5.32%)
May 19, 2008 0.9300 0.9400 0.9300 0.9400 3,100 +0.00(+0.00%)
May 16, 2008 0.9300 0.9400 0.9300 0.9400 3,100 +0.04(+4.44%)
May 15, 2008 1.000 1.000 0.9000 0.9000 3,000 -0.10(-10.00%)
May 14, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 13, 2008 0.9500 1.000 0.9500 1.000 3,000 +0.04(+4.17%)
May 12, 2008 0.8900 0.9600 0.8500 0.9600 4,500 -0.03(-3.03%)
May 09, 2008 0.9900 0.9900 0.9900 0.9900 700 -0.01(-1.00%)
May 08, 2008 0.9600 1.000 0.9400 1.000 107,171 +0.06(+6.38%)
May 07, 2008 1.130 1.130 0.8700 0.9400 50,883 -0.14(-12.96%)
May 06, 2008 0.9900 1.080 0.9400 1.080 199,500 +0.14(+14.89%)
May 05, 2008 0.9400 0.9400 0.9400 0.9400 2,100 +0.04(+4.44%)
May 02, 2008 0.9000 0.9000 0.9000 0.9000 1,000 +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.