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

Grizzly Discoveries Inc (TSV: GZD )

0.0300 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 6, 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, 2022 0.0800 0.0800 0.0750 0.0800 103,300 +0.01(+6.67%)
Sep 29, 2022 0.0800 0.0900 0.0700 0.0750 173,267 +0.00(+7.14%)
Sep 28, 2022 0.0850 0.0850 0.0700 0.0700 104,467 -0.01(-12.50%)
Sep 27, 2022 0.0850 0.0850 0.0800 0.0800 103,755 -0.01(-15.79%)
Sep 26, 2022 0.0950 0.0950 0.0800 0.0950 340,235 +0.00(+0.00%)
Sep 23, 2022 0.0900 0.0950 0.0900 0.0950 16,177 +0.00(+0.00%)
Sep 22, 2022 0.1000 0.1000 0.0900 0.0950 134,000 -0.01(-5.00%)
Sep 21, 2022 0.1000 0.1000 0.1000 0.1000 68,000 +0.00(+0.00%)
Sep 20, 2022 0.0950 0.1000 0.0950 0.1000 44,500 +0.00(+0.00%)
Sep 19, 2022 0.1000 0.1000 0.1000 0.1000 137,500 +0.00(+0.00%)
Sep 16, 2022 0.0950 0.1050 0.0950 0.1000 191,030 +0.01(+11.11%)
Sep 15, 2022 0.1000 0.1000 0.0900 0.0900 130,000 +0.00(+0.00%)
Sep 14, 2022 0.1000 0.1000 0.0900 0.0900 94,500 -0.01(-14.29%)
Sep 13, 2022 0.1000 0.1050 0.1000 0.1050 106,000 +0.00(+0.00%)
Sep 12, 2022 0.0900 0.1050 0.0900 0.1050 28,478 +0.00(+5.00%)
Sep 09, 2022 0.0950 0.1000 0.0950 0.1000 97,000 +0.00(+0.00%)
Sep 08, 2022 0.1050 0.1050 0.0950 0.1000 88,000 +0.00(+0.00%)
Sep 07, 2022 0.0950 0.1050 0.0950 0.1000 280,000 +0.00(+0.00%)
Sep 06, 2022 0.0900 0.1100 0.0800 0.1000 695,000 +0.01(+11.11%)
Sep 02, 2022 0.0900 0 +0.00(+5.88%)
Sep 01, 2022 0.0900 0.0900 0.0850 0.0850 54,800 -0.00(-5.56%)
Aug 31, 2022 0.0850 0.0900 0.0850 0.0900 11,117 +0.00(+0.00%)
Aug 30, 2022 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Aug 29, 2022 0.0900 0.0900 0.0900 0.0900 6,155 -0.01(-5.26%)
Aug 26, 2022 0.0950 0.0950 0.0950 0.0950 3,600 +0.00(+0.00%)
Aug 25, 2022 0.0950 0.0950 0.0950 0.0950 45,000 +0.00(+0.00%)
Aug 24, 2022 0.0950 0.0950 0.0900 0.0950 75,000 +0.00(+0.00%)
Aug 22, 2022 0.0950 0 +0.00(+0.00%)
Aug 18, 2022 0.0950 0 +0.00(+0.00%)
Aug 17, 2022 0.0950 0.0950 0.0950 0.0950 36,000 +0.00(+0.00%)
Aug 16, 2022 0.1050 0.1050 0.0950 0.0950 27,000 -0.01(-5.00%)
Aug 15, 2022 0.1000 0.1050 0.1000 0.1000 25,800 -0.00(-4.76%)
Aug 12, 2022 0.1050 0.1050 0.0950 0.1050 184,208 +0.00(+0.00%)
Aug 11, 2022 0.1000 0.1050 0.1000 0.1050 20,000 +0.00(+5.00%)
Aug 10, 2022 0.1000 0.1000 0.1000 0.1000 100,000 -0.00(-4.76%)
Aug 09, 2022 0.1050 0.1100 0.1050 0.1050 201,500 +0.00(+0.00%)
Aug 08, 2022 0.1050 0.1050 0.1050 0.1050 36,500 +0.00(+0.00%)
Aug 05, 2022 0.1000 0.1050 0.1000 0.1050 266,500 +0.00(+5.00%)
Aug 04, 2022 0.0950 0.1000 0.0950 0.1000 34,500 +0.01(+5.26%)
Aug 03, 2022 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Aug 02, 2022 0.1000 0.1050 0.0900 0.0900 250,497 -0.01(-5.26%)
Jul 29, 2022 0.0950 0 +0.00(+0.00%)
Jul 28, 2022 0.0900 0.0950 0.0900 0.0950 93,000 +0.01(+5.56%)
Jul 27, 2022 0.0900 0.0900 0.0900 0.0900 31,000 -0.01(-5.26%)
Jul 26, 2022 0.0850 0.0950 0.0850 0.0950 92,000 -0.01(-5.00%)
Jul 25, 2022 0.0900 0.1000 0.0900 0.1000 159,239 +0.01(+11.11%)
Jul 22, 2022 0.0850 0.0900 0.0800 0.0900 141,519 +0.00(+5.88%)
Jul 21, 2022 0.0850 0.0850 0.0850 0.0850 61,822 +0.01(+6.25%)
Jul 20, 2022 0.0850 0.0850 0.0800 0.0800 16,000 -0.01(-5.88%)
Jul 19, 2022 0.0800 0.0850 0.0800 0.0850 96,714 +0.01(+6.25%)
Jul 18, 2022 0.0800 0.0800 0.0700 0.0800 23,050 +0.01(+6.67%)
Jul 15, 2022 0.0800 0.0850 0.0750 0.0750 254,924 -0.01(-11.76%)
Jul 14, 2022 0.0800 0.0850 0.0800 0.0850 50,210 +0.01(+13.33%)
Jul 13, 2022 0.0800 0.0800 0.0750 0.0750 109,000 -0.01(-11.76%)
Jul 12, 2022 0.0850 0.0850 0.0850 0.0850 18,000 -0.00(-5.56%)
Jul 11, 2022 0.0850 0.0900 0.0850 0.0900 2,000 +0.00(+0.00%)
Jul 08, 2022 0.0850 0.0900 0.0850 0.0900 75,440 +0.00(+0.00%)
Jul 07, 2022 0.0900 0.0900 0.0900 0.0900 26,222 +0.00(+0.00%)
Jul 06, 2022 0.0900 0.0900 0.0900 0.0900 51,622 +0.00(+0.00%)
Jul 05, 2022 0.0800 0.0900 0.0800 0.0900 130,557 +0.00(+5.88%)
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.