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: 12:40 PM EDT, May 16, 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 28, 2007 0.9800 1.000 0.9800 1.000 7,000 +0.02(+2.04%)
Sep 27, 2007 1.000 1.000 0.9800 0.9800 2,500 +0.08(+8.89%)
Sep 26, 2007 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 25, 2007 0.9000 0.9000 0.9000 0.9000 3,520 +0.00(+0.00%)
Sep 24, 2007 1.000 1.000 0.9000 0.9000 3,000 -0.11(-10.89%)
Sep 21, 2007 0.8900 1.010 0.8900 1.010 24,750 +0.11(+12.22%)
Sep 20, 2007 0.7900 0.9000 0.7900 0.9000 5,059 +0.00(+0.00%)
Sep 19, 2007 0.9000 0.9000 0.9000 0.9000 4,000 +0.14(+18.42%)
Sep 18, 2007 0.7600 0.7600 0.7600 0.7600 1,500 -0.14(-15.56%)
Sep 17, 2007 0.9000 0.9000 0.9000 0.9000 12,200 -0.17(-15.89%)
Sep 14, 2007 0.8700 1.070 0.8700 1.070 4,500 +0.27(+33.75%)
Sep 13, 2007 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 12, 2007 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Sep 11, 2007 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 10, 2007 0.8800 0.8800 0.8000 0.8000 11,500 +0.00(+0.00%)
Sep 07, 2007 0.8000 0.8800 0.7900 0.8000 9,000 +0.00(+0.00%)
Sep 06, 2007 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 05, 2007 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 04, 2007 0.8000 0.8000 0.8000 0.8000 5,500 +0.00(+0.00%)
Aug 31, 2007 0.7500 0.8500 0.7500 0.8000 12,200 +0.09(+12.68%)
Aug 30, 2007 0.7500 0.7500 0.7100 0.7100 24,000 -0.04(-5.33%)
Aug 29, 2007 0.7500 0.7500 0.7500 0.7500 1,000 -0.09(-10.71%)
Aug 28, 2007 0.8600 0.8600 0.8400 0.8400 5,250 +0.09(+12.00%)
Aug 27, 2007 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 24, 2007 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 23, 2007 0.7500 0.7500 0.7500 0.7500 6,400 +0.10(+15.38%)
Aug 22, 2007 0.7500 0.7500 0.6500 0.6500 4,500 -0.09(-12.16%)
Aug 21, 2007 0.7400 0.7500 0.6000 0.7400 8,600 +0.00(+0.00%)
Aug 20, 2007 0.6300 0.7400 0.6000 0.7400 25,450 +0.08(+12.12%)
Aug 17, 2007 0.7400 0.7500 0.6600 0.6600 22,000 -0.08(-10.81%)
Aug 16, 2007 0.8000 0.8000 0.7400 0.7400 4,500 -0.06(-7.50%)
Aug 15, 2007 0.8100 0.8500 0.8000 0.8000 78,500 -0.08(-9.09%)
Aug 14, 2007 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 13, 2007 0.8800 0.8800 0.8800 0.8800 1,500 -0.02(-2.22%)
Aug 10, 2007 0.8200 0.9000 0.8100 0.9000 10,500 +0.03(+3.45%)
Aug 09, 2007 0.8200 0.8700 0.8200 0.8700 6,000 -0.03(-3.33%)
Aug 08, 2007 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 07, 2007 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 06, 2007 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Aug 03, 2007 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Aug 02, 2007 0.9000 0.9000 0.9000 0.9000 8,000 +0.00(+0.00%)
Aug 01, 2007 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 31, 2007 0.9100 0.9400 0.9000 0.9000 4,800 +0.00(+0.00%)
Jul 30, 2007 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 27, 2007 0.8800 0.9700 0.8800 0.9000 27,900 +0.00(+0.00%)
Jul 26, 2007 1.000 1.000 0.9000 0.9000 46,500 -0.10(-10.00%)
Jul 25, 2007 1.000 1.000 1.000 1.000 1,500 +0.10(+11.11%)
Jul 24, 2007 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 23, 2007 0.9000 0.9000 0.9000 0.9000 1,110 +0.00(+0.00%)
Jul 20, 2007 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 19, 2007 0.9000 0.9500 0.9000 0.9000 10,500 +0.00(+0.00%)
Jul 18, 2007 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Jul 17, 2007 0.9600 0.9600 0.9000 0.9000 7,500 -0.05(-5.26%)
Jul 16, 2007 0.9500 0.9500 0.9500 0.9500 5,000 +0.05(+5.56%)
Jul 13, 2007 0.9500 0.9500 0.9000 0.9000 5,500 +0.00(+0.00%)
Jul 12, 2007 0.9100 0.9100 0.9000 0.9000 7,500 -0.01(-1.10%)
Jul 11, 2007 0.9100 0.9100 0.9100 0.9100 4,000 +0.00(+0.00%)
Jul 10, 2007 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jul 09, 2007 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jul 06, 2007 0.9100 0.9100 0.9100 0.9100 500 +0.00(+0.00%)
Jul 05, 2007 0.9100 0.9100 0.9100 0.9100 1,000 -0.04(-4.21%)
Jul 03, 2007 0.9000 0.9500 0.9000 0.9500 27,700 +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.