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

Grizzly Discoveries Inc (OP: GZDIF )

0.0218 +0.0003 (+1.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Aug 31, 2022 0.0650 0.0736 0.0650 0.0711 17,208 -0.00(-0.14%)
Aug 30, 2022 0.0700 0.0712 0.0700 0.0712 18,600 -0.00(-0.84%)
Aug 29, 2022 0.0757 0.0757 0.0718 0.0718 6,600 -0.01(-6.63%)
Aug 26, 2022 0.0830 0.0830 0.0682 0.0769 63,840 -0.00(-1.91%)
Aug 25, 2022 0.0790 0.0790 0.0678 0.0784 72,000 +0.00(+0.00%)
Aug 24, 2022 0.0783 0.0784 0.0783 0.0784 21,000 -0.00(-0.76%)
Aug 23, 2022 0.0735 0.0790 0.0735 0.0790 2,850 +0.00(+1.28%)
Aug 22, 2022 0.0779 0.0780 0.0750 0.0780 96,911 +0.01(+13.04%)
Aug 19, 2022 0.0690 0.0690 0.0690 0.0690 20,000 -0.01(-9.45%)
Aug 18, 2022 0.0762 0.0762 0.0762 0.0762 5,457 -0.00(-1.04%)
Aug 17, 2022 0.0870 0.0870 0.0750 0.0770 48,564 +0.00(+0.00%)
Aug 16, 2022 0.0770 0.0770 0.0770 0.0770 10,000 -0.00(-4.35%)
Aug 15, 2022 0.0819 0.0860 0.0805 0.0805 12,050 -0.00(-5.29%)
Aug 12, 2022 0.0768 0.0850 0.0768 0.0850 137,800 +0.01(+8.70%)
Aug 11, 2022 0.0816 0.0880 0.0780 0.0782 18,315 -0.01(-7.67%)
Aug 10, 2022 0.0820 0.0847 0.0795 0.0847 132,600 -0.00(-2.64%)
Aug 09, 2022 0.0840 0.0879 0.0772 0.0870 139,402 +0.01(+8.07%)
Aug 08, 2022 0.0830 0.0830 0.0805 0.0805 57,791 -0.00(-3.01%)
Aug 05, 2022 0.0750 0.0830 0.0750 0.0830 296,943 +0.00(+0.00%)
Aug 04, 2022 0.0830 0.0830 0.0789 0.0830 48,714 +0.00(+5.06%)
Aug 03, 2022 0.0765 0.0791 0.0763 0.0790 124,257 +0.00(+1.28%)
Aug 02, 2022 0.0775 0.0828 0.0700 0.0780 114,990 -0.00(-1.02%)
Aug 01, 2022 0.0870 0.0870 0.0788 0.0788 204,300 +0.00(+4.37%)
Jul 29, 2022 0.0765 0.0790 0.0745 0.0755 86,747 -0.00(-3.21%)
Jul 28, 2022 0.0727 0.0800 0.0702 0.0780 110,467 +0.01(+7.29%)
Jul 27, 2022 0.0695 0.0760 0.0695 0.0727 98,000 -0.01(-7.86%)
Jul 26, 2022 0.0750 0.0789 0.0750 0.0789 150,436 +0.00(+4.78%)
Jul 25, 2022 0.0720 0.0753 0.0720 0.0753 375,081 +0.00(+4.58%)
Jul 22, 2022 0.0720 0.0720 0.0570 0.0720 449,305 +0.00(+2.86%)
Jul 21, 2022 0.0670 0.0700 0.0670 0.0700 73,975 +0.01(+8.19%)
Jul 20, 2022 0.0665 0.0665 0.0646 0.0647 17,200 -0.00(-3.00%)
Jul 19, 2022 0.0624 0.0670 0.0617 0.0667 7,295 -0.00(-0.45%)
Jul 18, 2022 0.0660 0.0670 0.0561 0.0670 88,550 +0.00(+0.45%)
Jul 15, 2022 0.0650 0.0677 0.0576 0.0667 171,385 +0.00(+2.62%)
Jul 14, 2022 0.0646 0.0700 0.0612 0.0650 75,900 +0.00(+0.00%)
Jul 13, 2022 0.0642 0.0670 0.0620 0.0650 116,898 -0.00(-1.52%)
Jul 12, 2022 0.0700 0.0700 0.0660 0.0660 5,940 -0.01(-9.84%)
Jul 11, 2022 0.0695 0.0732 0.0695 0.0732 7,490 +0.00(+1.67%)
Jul 08, 2022 0.0670 0.0720 0.0660 0.0720 77,500 +0.00(+2.13%)
Jul 07, 2022 0.0705 0.0705 0.0705 0.0705 10,550 -0.00(-3.42%)
Jul 06, 2022 0.0746 0.0746 0.0621 0.0730 95,110 -0.00(-1.62%)
Jul 05, 2022 0.0748 0.0748 0.0635 0.0742 78,650 +0.00(+0.41%)
Jul 01, 2022 0.0736 0.0739 0.0736 0.0739 1,950 +0.01(+7.73%)
Jun 30, 2022 0.0699 0.0699 0.0621 0.0686 31,753 +0.01(+8.89%)
Jun 29, 2022 0.0632 0.0687 0.0630 0.0630 61,290 -0.01(-8.16%)
Jun 28, 2022 0.0687 0.0700 0.0686 0.0686 8,695 -0.00(-5.25%)
Jun 27, 2022 0.0718 0.0724 0.0685 0.0724 46,540 +0.00(+0.28%)
Jun 24, 2022 0.0723 0.0750 0.0722 0.0722 21,904 +0.01(+14.60%)
Jun 23, 2022 0.0690 0.0700 0.0630 0.0630 29,450 +0.00(+0.00%)
Jun 22, 2022 0.0683 0.0700 0.0630 0.0630 29,000 -0.01(-10.00%)
Jun 21, 2022 0.0668 0.0710 0.0630 0.0700 128,230 +0.00(+0.00%)
Jun 17, 2022 0.0684 0.0700 0.0684 0.0700 1,800 +0.00(+0.43%)
Jun 16, 2022 0.0700 0.0710 0.0682 0.0697 40,550 +0.00(+1.60%)
Jun 15, 2022 0.0720 0.0720 0.0686 0.0686 100,867 -0.00(-4.59%)
Jun 14, 2022 0.0721 0.0728 0.0680 0.0719 133,470 -0.00(-1.24%)
Jun 13, 2022 0.0725 0.0728 0.0695 0.0728 23,040 +0.00(+2.54%)
Jun 10, 2022 0.0729 0.0753 0.0690 0.0710 270,921 -0.00(-1.39%)
Jun 09, 2022 0.0745 0.0750 0.0695 0.0720 568,669 +0.00(+2.42%)
Jun 08, 2022 0.0702 0.0730 0.0685 0.0703 135,089 +0.00(+3.38%)
Jun 07, 2022 0.0680 0.0680 0.0679 0.0680 40,000 -0.00(-3.13%)
Jun 03, 2022 0.0702 0 +0.00(+2.48%)
Jun 02, 2022 0.0685 0.0685 0.0685 0.0685 20,000 -0.00(-5.12%)
Jun 01, 2022 0.0678 0.0729 0.0678 0.0722 22,350 +0.00(+6.96%)
May 31, 2022 0.0700 0.0751 0.0675 0.0675 195,300 -0.01(-10.36%)
May 27, 2022 0.0720 0.0753 0.0700 0.0753 29,734 +0.01(+13.75%)
May 25, 2022 0.0662 0 -0.01(-10.42%)
May 24, 2022 0.0719 0.0739 0.0662 0.0739 80,618 +0.01(+10.30%)
May 23, 2022 0.0657 0.0753 0.0657 0.0670 106,046 -0.01(-9.34%)
May 20, 2022 0.0727 0.0739 0.0727 0.0739 14,000 +0.00(+1.51%)
May 19, 2022 0.0720 0.0728 0.0680 0.0728 206,388 +0.00(+2.54%)
May 18, 2022 0.0710 0.0740 0.0710 0.0710 93,400 -0.00(-4.05%)
May 17, 2022 0.0726 0.0740 0.0700 0.0740 144,371 -0.00(-1.60%)
May 16, 2022 0.0700 0.0752 0.0602 0.0752 103,750 -0.00(-2.34%)
May 13, 2022 0.0702 0.0770 0.0669 0.0770 319,757 +0.01(+20.69%)
May 12, 2022 0.0780 0.0780 0.0638 0.0638 28,000 -0.01(-10.01%)
May 11, 2022 0.0655 0.0709 0.0655 0.0709 39,604 +0.00(+0.00%)
May 10, 2022 0.0709 0.0709 0.0709 0.0709 300 -0.00(-1.12%)
May 09, 2022 0.0675 0.0749 0.0675 0.0717 179,980 -0.00(-4.27%)
May 06, 2022 0.0738 0.0789 0.0700 0.0749 307,594 -0.00(-2.09%)
May 05, 2022 0.0760 0.0765 0.0738 0.0765 81,200 +0.00(+4.37%)
May 04, 2022 0.0800 0.0810 0.0703 0.0733 56,321 -0.01(-9.51%)
May 03, 2022 0.0752 0.0810 0.0752 0.0810 243,141 +0.01(+7.71%)
May 02, 2022 0.0830 0.0830 0.0700 0.0752 271,605 -0.01(-9.40%)
Apr 29, 2022 0.0860 0.0860 0.0705 0.0830 307,661 +0.00(+3.75%)
Apr 28, 2022 0.0730 0.0800 0.0700 0.0800 375,580 +0.01(+6.67%)
Apr 27, 2022 0.0770 0.0800 0.0714 0.0750 177,574 -0.00(-2.22%)
Apr 26, 2022 0.0800 0.0800 0.0713 0.0767 194,250 -0.00(-3.88%)
Apr 25, 2022 0.0770 0.0840 0.0730 0.0798 509,612 -0.00(-5.00%)
Apr 22, 2022 0.0836 0.0840 0.0743 0.0840 180,486 +0.01(+10.53%)
Apr 21, 2022 0.0749 0.0760 0.0740 0.0760 48,490 +0.00(+3.97%)
Apr 20, 2022 0.0745 0.0760 0.0731 0.0731 91,511 +0.00(+0.14%)
Apr 19, 2022 0.0739 0.0760 0.0699 0.0730 80,366 -0.00(-5.19%)
Apr 18, 2022 0.0738 0.0770 0.0657 0.0770 142,200 +0.00(+4.19%)
Apr 14, 2022 0.0682 0.0739 0.0682 0.0739 96,125 +0.01(+12.48%)
Apr 13, 2022 0.0788 0.0809 0.0637 0.0657 548,351 -0.01(-15.77%)
Apr 12, 2022 0.0890 0.0890 0.0753 0.0780 106,990 -0.00(-3.58%)
Apr 11, 2022 0.0779 0.0809 0.0700 0.0809 288,317 +0.01(+7.87%)
Apr 08, 2022 0.0760 0.0769 0.0750 0.0750 94,900 -0.00(-2.60%)
Apr 07, 2022 0.0890 0.0890 0.0746 0.0770 329,028 -0.00(-3.75%)
Apr 06, 2022 0.0900 0.0900 0.0800 0.0800 71,679 -0.00(-1.60%)
Apr 05, 2022 0.0800 0.0895 0.0766 0.0813 264,722 +0.00(+1.62%)
Apr 04, 2022 0.0860 0.0867 0.0750 0.0800 559,348 +0.00(+6.38%)
Apr 01, 2022 0.0807 0.0807 0.0750 0.0752 368,871 +0.00(+2.59%)
Mar 31, 2022 0.0730 0.0733 0.0650 0.0733 892,205 +0.00(+4.71%)
Mar 30, 2022 0.0600 0.0700 0.0580 0.0700 931,620 +0.01(+16.67%)
Mar 29, 2022 0.0690 0.0690 0.0586 0.0600 487,316 -0.01(-13.04%)
Mar 28, 2022 0.0670 0.0699 0.0640 0.0690 115,290 +0.00(+7.64%)
Mar 25, 2022 0.0770 0.0770 0.0641 0.0641 882,067 -0.01(-10.60%)
Mar 24, 2022 0.0700 0.0717 0.0650 0.0717 155,138 +0.00(+4.67%)
Mar 23, 2022 0.0640 0.0695 0.0596 0.0685 144,935 +0.00(+3.01%)
Mar 22, 2022 0.0730 0.0730 0.0603 0.0665 77,710 +0.00(+2.31%)
Mar 21, 2022 0.0695 0.0695 0.0602 0.0650 370,900 +0.00(+1.25%)
Mar 18, 2022 0.0650 0.0690 0.0590 0.0642 465,495 -0.00(-2.58%)
Mar 17, 2022 0.0629 0.0680 0.0600 0.0659 328,058 +0.01(+9.83%)
Mar 16, 2022 0.0679 0.0720 0.0589 0.0600 454,994 -0.00(-6.10%)
Mar 15, 2022 0.0579 0.0676 0.0550 0.0639 552,343 +0.00(+6.50%)
Mar 14, 2022 0.0680 0.0680 0.0575 0.0600 182,706 -0.00(-2.44%)
Mar 11, 2022 0.0682 0.0682 0.0570 0.0615 544,150 +0.00(+0.82%)
Mar 10, 2022 0.0623 0.0624 0.0578 0.0610 494,550 -0.00(-1.61%)
Mar 09, 2022 0.0594 0.0620 0.0578 0.0620 486,219 +0.00(+4.38%)
Mar 08, 2022 0.0520 0.0600 0.0520 0.0594 157,635 +0.01(+18.80%)
Mar 07, 2022 0.0590 0.0590 0.0500 0.0500 58,582 -0.01(-11.82%)
Mar 04, 2022 0.0620 0.0620 0.0510 0.0567 31,493 +0.00(+5.39%)
Mar 03, 2022 0.0600 0.0600 0.0510 0.0538 165,227 -0.00(-1.47%)
Mar 02, 2022 0.0546 0.0546 0.0546 0.0546 1,000 +0.00(+7.06%)
Mar 01, 2022 0.0528 0.0528 0.0490 0.0510 13,800 +0.00(+6.25%)
Feb 28, 2022 0.0590 0.0602 0.0439 0.0480 193,263 -0.00(-4.00%)
Feb 25, 2022 0.0670 0.0540 0.0495 0.0500 63,700 -0.01(-16.67%)
Feb 24, 2022 0.0595 0.0640 0.0571 0.0600 366,835 +0.00(+0.00%)
Feb 23, 2022 0.0490 0.0600 0.0432 0.0600 279,450 +0.01(+10.09%)
Feb 18, 2022 0.0545 0 +0.00(+2.83%)
Feb 17, 2022 0.0550 0.0550 0.0500 0.0530 376,880 +0.01(+13.73%)
Feb 16, 2022 0.0466 0.0550 0.0466 0.0466 138,500 -0.01(-12.08%)
Feb 15, 2022 0.0530 0.0530 0.0530 0.0530 14,700 +0.00(+1.73%)
Feb 14, 2022 0.0521 0.0521 0.0477 0.0521 175,602 -0.00(-0.38%)
Feb 11, 2022 0.0523 0.0530 0.0481 0.0523 55,000 +0.00(+8.73%)
Feb 10, 2022 0.0500 0.0500 0.0481 0.0481 92,000 +0.00(+4.34%)
Feb 09, 2022 0.0490 0.0490 0.0432 0.0461 18,687 +0.00(+6.71%)
Feb 08, 2022 0.0432 0.0483 0.0432 0.0432 13,750 -0.00(-4.00%)
Feb 07, 2022 0.0550 0.0550 0.0433 0.0450 32,907 +0.00(+0.00%)
Feb 03, 2022 0.0450 50 +0.00(+0.00%)
Feb 02, 2022 0.0550 0.0550 0.0450 0.0450 18,800 -0.00(-2.17%)
Feb 01, 2022 0.0460 0.0460 0.0460 0.0460 10,000 +0.00(+4.07%)
Jan 31, 2022 0.0456 0.0520 0.0441 0.0442 54,800 -0.01(-11.42%)
Jan 28, 2022 0.0477 0.0520 0.0466 0.0499 157,985 +0.00(+4.83%)
Jan 27, 2022 0.0476 0.0520 0.0476 0.0476 33,500 -0.00(-0.21%)
Jan 26, 2022 0.0520 0.0520 0.0465 0.0477 224,270 -0.00(-4.60%)
Jan 25, 2022 0.0520 0.0554 0.0476 0.0500 41,475 -0.00(-2.91%)
Jan 24, 2022 0.0514 0.0560 0.0473 0.0515 244,515 -0.00(-0.96%)
Jan 21, 2022 0.0480 0.0520 0.0400 0.0520 154,083 +0.00(+4.00%)
Jan 20, 2022 0.0480 0.0506 0.0421 0.0500 423,583 +0.00(+7.53%)
Jan 19, 2022 0.0520 0.0520 0.0435 0.0465 329,542 -0.00(-2.92%)
Jan 18, 2022 0.0440 0.0490 0.0400 0.0479 441,050 +0.01(+19.75%)
Jan 14, 2022 0.0400 0 +0.00(+2.56%)
Jan 13, 2022 0.0441 0.0441 0.0390 0.0390 30,200 -0.00(-4.88%)
Jan 12, 2022 0.0439 0.0439 0.0360 0.0410 84,338 +0.00(+7.05%)
Jan 11, 2022 0.0450 0.0450 0.0383 0.0383 11,155 -0.00(-2.79%)
Jan 10, 2022 0.0343 0.0400 0.0343 0.0394 104,900 +0.00(+3.41%)
Jan 07, 2022 0.0433 0.0447 0.0375 0.0381 24,750 -0.00(-7.07%)
Jan 06, 2022 0.0410 0.0431 0.0374 0.0410 95,232 -0.00(-4.43%)
Jan 05, 2022 0.0450 0.0450 0.0415 0.0429 3,400 +0.00(+12.89%)
Jan 04, 2022 0.0410 0.0443 0.0380 0.0380 62,569 -0.00(-7.32%)
Dec 31, 2021 0.0410 0.0410 0.0410 0 -0.00(-4.65%)
Dec 29, 2021 0.0430 0.0430 0.0430 0 -0.00(-3.59%)
Dec 28, 2021 0.0431 0.0446 0.0404 0.0446 24,000 +0.01(+21.86%)
Dec 27, 2021 0.0397 0.0452 0.0366 0.0366 31,869 +0.01(+21.59%)
Dec 21, 2021 0.0301 0.0301 0.0301 0 -0.01(-14.73%)
Dec 20, 2021 0.0353 0.0353 0.0353 0.0353 75,000 -0.00(-8.31%)
Dec 17, 2021 0.0385 0.0385 0.0385 0.0385 4,000 +0.00(+0.00%)
Dec 16, 2021 0.0343 0.0385 0.0343 0.0385 72,700 +0.01(+28.33%)
Dec 07, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 06, 2021 0.0385 0.0385 0.0300 0.0300 100,300 -0.01(-22.08%)
Dec 03, 2021 0.0385 0.0385 0.0385 0.0385 2,000 +0.00(+13.24%)
Nov 30, 2021 0.0340 0.0340 0.0340 0 +0.00(+13.33%)
Nov 29, 2021 0.0300 0.0300 0.0300 0.0300 90,000 -0.01(-22.08%)
Nov 24, 2021 0.0385 0.0385 0.0385 0 -0.00(-0.26%)
Nov 23, 2021 0.0386 0.0386 0.0386 0.0386 10,000 +0.01(+26.97%)
Nov 22, 2021 0.0304 0.0304 0.0304 0.0304 9,500 -0.00(-7.88%)
Nov 18, 2021 0.0330 0.0330 0.0330 7 -0.01(-14.06%)
Nov 16, 2021 0.0384 0.0384 0.0384 0 +0.00(+9.71%)
Nov 12, 2021 0.0350 0.0350 0.0350 0 +0.00(+12.90%)
Nov 09, 2021 0.0310 0.0310 0.0310 0.0310 500 -0.01(-15.07%)
Nov 02, 2021 0.0365 0.0365 0.0365 0 +0.00(+4.29%)
Oct 28, 2021 0.0350 0.0350 0.0350 0 -0.00(-1.69%)
Oct 26, 2021 0.0356 0.0356 0.0356 0 -0.01(-17.21%)
Oct 25, 2021 0.0430 0.0430 0.0430 0.0430 1,000 -0.00(-1.38%)
Oct 19, 2021 0.0436 0.0436 0.0436 0 +0.00(+6.08%)
Oct 15, 2021 0.0411 0.0411 0.0411 27 +0.01(+14.48%)
Oct 14, 2021 0.0359 0.0359 0.0359 0.0359 5,000 -0.00(-10.25%)
Oct 08, 2021 0.0400 0.0400 0.0400 0 +0.00(+12.68%)
Oct 07, 2021 0.0424 0.0424 0.0355 0.0355 74,000 -0.01(-15.48%)
Oct 06, 2021 0.0381 0.0420 0.0381 0.0420 1,000 -0.00(-4.98%)
Oct 04, 2021 0.0442 0.0442 0.0442 22 +0.01(+36.00%)
Oct 01, 2021 0.0327 0.0327 0.0325 0.0325 20,000 -0.00(-6.88%)
Sep 29, 2021 0.0349 0.0349 0.0349 0 -0.00(-0.29%)
Sep 28, 2021 0.0350 0.0423 0.0350 0.0350 62,000 -0.01(-16.67%)
Sep 27, 2021 0.0450 0.0450 0.0420 0.0420 30,005 -0.00(-4.33%)
Sep 24, 2021 0.0437 0.0443 0.0437 0.0439 45,000 +0.01(+16.45%)
Sep 23, 2021 0.0422 0.0422 0.0377 0.0377 2,100 -0.01(-18.22%)
Sep 22, 2021 0.0490 0.0490 0.0412 0.0461 31,700 +0.00(+8.98%)
Sep 21, 2021 0.0375 0.0423 0.0375 0.0423 32,065 +0.01(+14.32%)
Sep 20, 2021 0.0370 0.0370 0.0370 0.0370 3,000 +0.00(+9.14%)
Sep 17, 2021 0.0339 0.0339 0.0339 0.0339 2,000 -0.00(-0.29%)
Sep 13, 2021 0.0340 0.0340 0.0340 0 +0.01(+17.24%)
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.