Grizzly Discoveries Inc (TSV: GZD )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 0.6000 0.6000 0.6000 0.6000 1,590 +0.00(+0.00%)
Sep 29, 2008 0.5900 0.6000 0.5500 0.6000 53,550 +0.00(+0.00%)
Sep 26, 2008 0.6000 0.6000 0.6000 0.6000 2,730 +0.00(+0.00%)
Sep 25, 2008 0.6000 0.6000 0.6000 0.6000 3,500 -0.10(-14.29%)
Sep 24, 2008 0.6500 0.7000 0.6500 0.7000 5,300 +0.05(+7.69%)
Sep 23, 2008 0.7900 0.8000 0.6000 0.6500 33,000 -0.04(-5.80%)
Sep 22, 2008 0.6900 0.6900 0 +0.00(+0.00%)
Sep 19, 2008 0.6900 0.6900 100 +0.00(+0.00%)
Sep 18, 2008 0.6900 0.6900 0 +0.00(+0.00%)
Sep 17, 2008 0.7500 0.8000 0.6900 0.6900 6,000 +0.04(+6.15%)
Sep 16, 2008 0.7200 0.7200 0.6500 0.6500 3,500 -0.03(-4.41%)
Sep 15, 2008 0.7000 0.7000 0.6800 0.6800 2,000 -0.07(-9.33%)
Sep 12, 2008 0.7500 0.7500 0.7500 0.7500 1,250 +0.00(+0.00%)
Sep 11, 2008 0.7500 0.7500 0 +0.00(+0.00%)
Sep 10, 2008 0.7500 0.7500 0.7000 0.7500 13,700 -0.09(-10.71%)
Sep 09, 2008 0.8500 0.8500 0.8400 0.8400 1,700 +0.09(+12.00%)
Sep 08, 2008 0.8000 0.8000 0.7500 0.7500 2,500 +0.04(+5.63%)
Sep 05, 2008 0.7100 0 +0.00(+0.00%)
Sep 04, 2008 0.7100 0.7100 0 +0.00(+0.00%)
Sep 03, 2008 0.7400 0.7400 0.7100 0.7100 8,600 -0.03(-4.05%)
Sep 02, 2008 0.7500 0.7500 0.7400 0.7400 3,500 +0.01(+1.37%)
Aug 29, 2008 0.7700 0.7700 0.7300 0.7300 7,000 +0.01(+1.39%)
Aug 28, 2008 0.7300 0.7300 0.7200 0.7200 9,500 +0.00(+0.00%)
Aug 27, 2008 0.7200 0.7200 0.7200 0.7200 700 -0.01(-1.37%)
Aug 26, 2008 0.7300 0.7300 0.7300 0.7300 1,300 -0.01(-1.35%)
Aug 25, 2008 0.7400 0 +0.00(+0.00%)
Aug 22, 2008 0.7500 0.7500 0.7400 0.7400 3,400 -0.06(-7.50%)
Aug 21, 2008 0.8000 0 +0.00(+0.00%)
Aug 20, 2008 0.8000 0.8000 0.8000 0.8000 4,500 +0.00(+0.00%)
Aug 19, 2008 0.8000 0 +0.00(+0.00%)
Aug 18, 2008 0.8000 0.8000 0.8000 0.8000 6,000 +0.04(+5.26%)
Aug 15, 2008 0.8000 0.8000 0.7600 0.7600 1,500 -0.03(-3.80%)
Aug 14, 2008 0.8000 0.8000 0.7800 0.7900 6,000 -0.05(-5.95%)
Aug 13, 2008 0.7600 0.8500 0.7500 0.8400 20,000 +0.07(+9.09%)
Aug 12, 2008 0.7700 0.7700 0.7700 0.7700 4,000 +0.00(+0.00%)
Aug 11, 2008 0.9000 0.9000 0.7700 0.7700 53,000 -0.13(-14.44%)
Aug 08, 2008 0.9000 0.9500 0.9000 0.9000 40,585 +0.00(+0.00%)
Aug 07, 2008 0.8400 1.100 0.8400 0.9000 54,600 +0.04(+4.65%)
Aug 06, 2008 0.8800 0.8800 0.8600 0.8600 7,500 -0.04(-4.44%)
Aug 05, 2008 0.8500 0.9000 0.8500 0.9000 3,000 +0.08(+9.76%)
Aug 04, 2008 0.8000 0.8300 0.7800 0.8200 29,000 +0.00(+0.00%)
Aug 01, 2008 0.8000 0.8300 0.7800 0.8200 29,000 +0.05(+6.49%)
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%)
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.