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 (%)
Sep 30, 2020 0.0443 0.0443 0.0443 0 +0.00(+5.48%)
Sep 28, 2020 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Sep 25, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+5.26%)
Sep 23, 2020 0.0380 0.0380 0.0380 0 -0.01(-16.48%)
Sep 17, 2020 0.0455 0.0455 0.0455 0 +0.00(+12.35%)
Sep 16, 2020 0.0435 0.0435 0.0405 0.0405 12,311 -0.01(-14.74%)
Sep 15, 2020 0.0400 0.0475 0.0400 0.0475 54,100 -0.00(-0.63%)
Sep 14, 2020 0.0478 0.0478 0.0478 0.0478 200 +0.00(+1.27%)
Sep 11, 2020 0.0367 0.0472 0.0367 0.0472 2,000 +0.00(+9.77%)
Sep 10, 2020 0.0519 0.0519 0.0430 0.0430 2,942 -0.01(-20.81%)
Sep 08, 2020 0.0543 0.0543 0.0543 0 +0.00(+1.50%)
Sep 04, 2020 0.0535 0.0535 0.0535 0.0535 30,000 -0.00(-2.01%)
Sep 02, 2020 0.0546 0.0546 0.0546 0 +0.00(+1.68%)
Sep 01, 2020 0.0425 0.0537 0.0425 0.0537 152,121 +0.00(+7.40%)
Aug 31, 2020 0.0380 0.0500 0.0380 0.0500 5,800 +0.00(+8.46%)
Aug 28, 2020 0.0536 0.0546 0.0461 0.0461 9,300 -0.01(-15.41%)
Aug 27, 2020 0.0545 0.0545 0.0545 0.0545 100 +0.00(+9.22%)
Aug 26, 2020 0.0500 0.0500 0.0463 0.0499 117,100 -0.00(-5.85%)
Aug 25, 2020 0.0530 0.0530 0.0530 0.0530 15,000 -0.01(-13.11%)
Aug 21, 2020 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Aug 20, 2020 0.0587 0.0610 0.0531 0.0610 9,832 +0.00(+0.00%)
Aug 19, 2020 0.0593 0.0610 0.0593 0.0610 16,000 +0.00(+8.54%)
Aug 18, 2020 0.0485 0.0594 0.0485 0.0562 17,300 -0.00(-6.95%)
Aug 12, 2020 0.0604 0.0604 0.0604 0 +0.00(+2.55%)
Aug 11, 2020 0.0610 0.0610 0.0589 0.0589 27,000 -0.00(-3.44%)
Aug 07, 2020 0.0610 0.0610 0.0610 0 +0.00(+4.27%)
Aug 05, 2020 0.0585 0.0585 0.0585 0 +0.00(+4.09%)
Aug 04, 2020 0.0619 0.0619 0.0500 0.0562 140,000 -0.01(-17.35%)
Aug 03, 2020 0.0680 0.0680 0.0680 0.0680 100,000 +0.01(+11.48%)
Jul 31, 2020 0.0530 0.0610 0.0512 0.0610 14,800 +0.00(+5.17%)
Jul 30, 2020 0.0580 0.0580 0.0536 0.0580 47,200 -0.01(-14.71%)
Jul 29, 2020 0.0680 0.0680 0.0680 0.0680 1,000 +0.00(+4.62%)
Jul 28, 2020 0.0650 0.0650 0.0640 0.0650 42,500 +0.00(+0.62%)
Jul 24, 2020 0.0646 0.0646 0.0646 0 -0.00(-0.15%)
Jul 23, 2020 0.0647 0.0647 0.0647 0.0647 10,000 -0.00(-0.46%)
Jul 21, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.31%)
Jul 20, 2020 0.0648 0.0648 0.0648 0.0648 20,000 -0.00(-0.61%)
Jul 17, 2020 0.0652 0.0652 0.0652 0.0652 58,000 -0.00(-1.21%)
Jul 14, 2020 0.0660 0.0660 0.0660 0 -0.00(-2.94%)
Jul 13, 2020 0.0680 0.0690 0.0680 0.0680 90,000 +0.01(+13.33%)
Jul 10, 2020 0.0600 0.0600 0.0600 0.0600 21,500 -0.00(-6.25%)
Jul 09, 2020 0.0680 0.0680 0.0640 0.0640 155,000 -0.00(-5.74%)
Jul 08, 2020 0.0600 0.0679 0.0600 0.0679 179,600 +0.01(+12.60%)
Jul 06, 2020 0.0603 0.0603 0.0603 0 +0.00(+0.00%)
Jul 02, 2020 0.0541 0.0603 0.0541 0.0603 66,000 +0.00(+0.33%)
Jun 30, 2020 0.0601 0.0601 0.0601 0 +0.00(+2.21%)
Jun 29, 2020 0.0540 0.0590 0.0540 0.0588 367,000 +0.01(+23.79%)
Jun 26, 2020 0.0470 0.0508 0.0470 0.0475 324,000 -0.00(-9.52%)
Jun 25, 2020 0.0437 0.0525 0.0420 0.0525 468,000 +0.01(+22.09%)
Jun 24, 2020 0.0400 0.0430 0.0400 0.0430 137,000 +0.00(+1.90%)
Jun 19, 2020 0.0422 0.0422 0.0422 0 +0.00(+5.50%)
Jun 18, 2020 0.0400 0.0400 0.0400 0.0400 4,700 -0.00(-5.21%)
Jun 17, 2020 0.0373 0.0422 0.0373 0.0422 10,125 +0.00(+0.00%)
Jun 16, 2020 0.0422 0.0422 0.0422 0.0422 278,138 +0.00(+0.24%)
Jun 15, 2020 0.0422 0.0422 0.0400 0.0421 109,300 +0.00(+5.25%)
Jun 11, 2020 0.0400 0.0400 0.0400 0 +0.00(+10.50%)
Jun 10, 2020 0.0362 0.0362 0.0362 0.0362 127 -0.00(-2.16%)
Jun 08, 2020 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Jun 01, 2020 0.0370 0.0370 0.0370 0 +0.00(+8.50%)
May 15, 2020 0.0341 0.0341 0.0341 0 -0.01(-14.96%)
May 14, 2020 0.0401 0.0401 0.0401 0.0401 5,300 +0.01(+25.31%)
May 12, 2020 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
May 07, 2020 0.0300 0.0300 0.0300 0 -0.01(-20.84%)
May 06, 2020 0.0370 0.0379 0.0370 0.0379 40,200 +0.00(+3.84%)
May 05, 2020 0.0410 0.0410 0.0365 0.0365 335,050 -0.00(-8.75%)
May 04, 2020 0.0390 0.0410 0.0390 0.0400 205,500 +0.01(+20.12%)
May 01, 2020 0.0380 0.0400 0.0333 0.0333 377,100 +0.01(+23.79%)
Apr 29, 2020 0.0269 0.0269 0.0269 0 -0.01(-20.88%)
Apr 28, 2020 0.0340 0.0340 0.0340 0.0340 114,891 +0.00(+0.00%)
Apr 27, 2020 0.0340 0.0360 0.0340 0.0340 384,500 +0.00(+4.62%)
Apr 24, 2020 0.0325 0.0325 0.0325 0.0325 10,300 +0.01(+42.54%)
Mar 30, 2020 0.0228 0.0228 0.0228 0 -0.00(-8.80%)
Mar 25, 2020 0.0250 0.0250 0.0250 0 +0.00(+8.70%)
Mar 24, 2020 0.0230 0.0230 0.0230 0.0230 122,000 +0.00(+15.00%)
Mar 19, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 13, 2020 0.0200 0.0200 0.0200 0 -0.00(-16.67%)
Mar 12, 2020 0.0231 0.0240 0.0230 0.0240 82,000 -0.00(-14.29%)
Mar 11, 2020 0.0280 0.0280 0.0280 0.0280 30,000 -0.00(-6.67%)
Feb 27, 2020 0.0300 0.0300 0.0300 0 -0.01(-17.58%)
Feb 24, 2020 0.0364 0.0364 0.0364 0 +0.00(+0.00%)
Feb 21, 2020 0.0364 0.0364 0.0364 0.0364 30,000 -0.00(-1.62%)
Feb 20, 2020 0.0370 0.0370 0.0370 0.0370 2,000 +0.00(+2.78%)
Feb 19, 2020 0.0380 0.0390 0.0360 0.0360 29,000 +0.00(+10.09%)
Feb 12, 2020 0.0327 0.0327 0.0327 0 -0.00(-6.84%)
Feb 11, 2020 0.0351 0.0351 0.0351 0.0351 500 +0.01(+25.36%)
Feb 06, 2020 0.0280 0.0280 0.0280 0 +0.00(+16.18%)
Feb 05, 2020 0.0130 0.0241 0.0130 0.0241 30,500 -0.00(-7.31%)
Jan 31, 2020 0.0260 0.0260 0.0260 0 +0.00(+19.27%)
Jan 30, 2020 0.0200 0.0218 0.0200 0.0218 9,998 -0.00(-12.80%)
Jan 24, 2020 0.0250 0.0250 0.0250 0 +0.00(+4.17%)
Jan 17, 2020 0.0240 0.0240 0.0240 0 -0.00(-7.69%)
Jan 16, 2020 0.0256 0.0260 0.0256 0.0260 340,000 +0.00(+4.00%)
Jan 15, 2020 0.0270 0.0270 0.0250 0.0250 230,000 +0.00(+4.17%)
Jan 13, 2020 0.0240 0.0240 0.0240 0 -0.00(-14.29%)
Jan 09, 2020 0.0280 0.0280 0.0280 0 +0.00(+14.29%)
Jan 08, 2020 0.0249 0.0249 0.0245 0.0245 26,000 -0.00(-2.00%)
Jan 03, 2020 0.0250 0.0250 0.0250 0 +0.00(+9.65%)
Dec 24, 2019 0.0228 0.0228 0.0228 0 +0.00(+14.00%)
Dec 23, 2019 0.0220 0.0220 0.0200 0.0200 133,500 -0.01(-27.54%)
Dec 13, 2019 0.0276 0.0276 0.0276 0 +0.00(+9.52%)
Dec 10, 2019 0.0252 0.0252 0.0252 0 +0.01(+26.00%)
Dec 09, 2019 0.0276 0.0276 0.0200 0.0200 7,500 -0.01(-20.95%)
Dec 04, 2019 0.0253 0.0253 0.0253 0 -0.00(-15.67%)
Nov 20, 2019 0.0300 0.0300 0.0300 0 -0.00(-11.76%)
Nov 19, 2019 0.0300 0.0341 0.0276 0.0340 79,600 +0.00(+13.33%)
Nov 18, 2019 0.0300 0.0300 0.0300 0.0300 31,000 +0.00(+0.00%)
Nov 13, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 07, 2019 0.0300 0.0300 0.0300 0.0300 50,000 -0.00(-9.09%)
Nov 05, 2019 0.0330 0.0330 0.0330 0 +0.01(+32.00%)
Nov 04, 2019 0.0250 0.0250 0.0250 0.0250 2,400 -0.01(-32.07%)
Oct 17, 2019 0.0368 0.0368 0.0368 0 +0.00(+8.24%)
Oct 15, 2019 0.0340 0.0340 0.0340 0 +0.01(+70.00%)
Oct 08, 2019 0.0200 0.0200 0.0200 0 -0.01(-37.50%)
Oct 03, 2019 0.0320 0.0320 0.0320 0 -0.01(-17.95%)
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.