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

Grizzly Discoveries Inc (TSV: GZD )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 9, 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 29, 2006 0.8500 0.9000 0.8500 0.9000 6,000 +0.05(+5.88%)
Sep 28, 2006 0.8000 0.8500 0.8000 0.8500 14,500 +0.05(+6.25%)
Sep 27, 2006 0.8000 0.8500 0.8000 0.8000 12,500 +0.06(+8.11%)
Sep 26, 2006 0.7500 0.8000 0.7400 0.7400 51,900 +0.00(+0.00%)
Sep 25, 2006 0.7800 0.7800 0.7200 0.7400 43,500 -0.06(-7.50%)
Sep 22, 2006 0.6900 0.8000 0.6900 0.8000 25,700 +0.10(+14.29%)
Sep 21, 2006 0.7000 0.7000 0.7000 0.7000 3,000 +0.06(+9.37%)
Sep 20, 2006 0.6400 0.6400 0.6400 0.6400 500 -0.05(-7.25%)
Sep 19, 2006 0.6900 0.7000 0.6900 0.6900 6,300 -0.04(-5.48%)
Sep 18, 2006 0.7500 0.8000 0.7300 0.7300 28,000 -0.17(-18.89%)
Sep 15, 2006 0.6400 0.9000 0.6400 0.9000 28,000 +0.26(+40.62%)
Sep 14, 2006 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 13, 2006 0.6900 0.6900 0.6400 0.6400 3,500 +0.00(+0.00%)
Sep 12, 2006 0.7200 0.7200 0.6400 0.6400 3,000 -0.06(-8.57%)
Sep 11, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 08, 2006 0.7000 0.7000 0.7000 0.7000 4,500 +0.00(+0.00%)
Sep 06, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 05, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 01, 2006 0.7200 0.7200 0.7000 0.7000 10,000 -0.02(-2.78%)
Aug 31, 2006 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 30, 2006 0.7200 0.7200 0.7200 0.7200 24,500 +0.01(+1.41%)
Aug 29, 2006 0.6700 0.7100 0.6700 0.7100 42,500 +0.01(+1.43%)
Aug 28, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 25, 2006 0.7000 0.7000 0.7000 0.7000 8,000 +0.06(+9.37%)
Aug 24, 2006 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Aug 23, 2006 0.6400 0.6400 0.6400 0.6400 2,300 +0.00(+0.00%)
Aug 22, 2006 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Aug 21, 2006 0.7000 0.7000 0.6400 0.6400 10,000 +0.00(+0.00%)
Aug 18, 2006 0.6400 0.6400 0.6400 0.6400 3,000 -0.01(-1.54%)
Aug 17, 2006 0.7100 0.7100 0.6500 0.6500 2,500 -0.05(-7.14%)
Aug 16, 2006 0.7000 0.7000 0.7000 0.7000 10,000 +0.00(+0.00%)
Aug 15, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 14, 2006 0.7000 0.7000 0.7000 0.7000 2,500 +0.00(+0.00%)
Aug 11, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 10, 2006 0.7000 0.7000 0.7000 0.7000 15,500 +0.00(+0.00%)
Aug 09, 2006 0.6600 0.7000 0.6600 0.7000 6,400 -0.02(-2.78%)
Aug 08, 2006 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 07, 2006 0.7200 0.7200 0.7200 0.7200 500 +0.00(+0.00%)
Aug 04, 2006 0.7200 0.7200 0.7200 0.7200 500 +0.00(+0.00%)
Aug 03, 2006 0.7200 0.7200 0.7200 0.7200 500 +0.00(+0.00%)
Aug 02, 2006 0.6700 0.7200 0.6700 0.7200 7,300 +0.03(+4.35%)
Aug 01, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jul 31, 2006 0.6900 0.6900 0.6900 0.6900 2,000 +0.03(+4.55%)
Jul 28, 2006 0.5900 0.6600 0.5900 0.6600 10,000 +0.07(+11.86%)
Jul 27, 2006 0.6000 0.6000 0.5900 0.5900 5,500 -0.01(-1.67%)
Jul 26, 2006 0.6500 0.6500 0.6000 0.6000 21,500 -0.05(-7.69%)
Jul 25, 2006 0.6500 0.6500 0.6500 0.6500 2,250 +0.00(+0.00%)
Jul 24, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 21, 2006 0.6200 0.6500 0.5900 0.6500 4,500 +0.00(+0.00%)
Jul 20, 2006 0.6500 0.6500 0.6500 0.6500 10,000 +0.06(+10.17%)
Jul 19, 2006 0.5900 0.5900 0.5900 0.5900 200 -0.06(-9.23%)
Jul 18, 2006 0.6500 0.6500 0.6500 0.6500 9,751 +0.00(+0.00%)
Jul 17, 2006 0.6500 0.6500 0.6500 0.6500 5,000 -0.09(-12.16%)
Jul 14, 2006 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jul 13, 2006 0.7400 0.7400 0.7400 0.7400 3,500 +0.00(+0.00%)
Jul 12, 2006 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jul 11, 2006 0.6800 0.7400 0.6500 0.7400 23,650 +0.06(+8.82%)
Jul 10, 2006 0.7000 0.7000 0.6800 0.6800 18,000 -0.04(-5.56%)
Jul 07, 2006 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jul 06, 2006 0.7500 0.7900 0.7200 0.7200 26,000 +0.02(+2.86%)
Jul 05, 2006 0.6900 0.7000 0.6800 0.7000 27,000 -0.02(-2.78%)
Jul 03, 2006 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jun 30, 2006 0.7200 0.7200 0.7200 0.7200 2,000 +0.00(+0.00%)
Jun 29, 2006 0.7200 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Jun 28, 2006 0.7400 0.7500 0.7400 0.7500 3,300 +0.07(+10.29%)
Jun 27, 2006 0.6800 0.6800 0.6800 0.6800 1,000 +0.06(+9.68%)
Jun 23, 2006 0.6300 0.6300 0.6200 0.6200 4,000 -0.01(-1.59%)
Jun 22, 2006 0.6300 0.6300 0.6300 0.6300 4,000 +0.00(+0.00%)
Jun 21, 2006 0.6600 0.6600 0.5000 0.6300 25,500 -0.07(-10.00%)
Jun 20, 2006 0.7000 0.7000 0.7000 0.7000 3,500 +0.01(+1.45%)
Jun 19, 2006 0.7000 0.7000 0.6500 0.6900 60,000 +0.01(+1.47%)
Jun 16, 2006 0.7000 0.7000 0.6800 0.6800 9,500 +0.02(+3.03%)
Jun 15, 2006 0.7000 0.7500 0.6600 0.6600 8,850 -0.04(-5.71%)
Jun 14, 2006 0.7000 0.7000 0.7000 0.7000 1,600 +0.05(+7.69%)
Jun 13, 2006 0.6700 0.7500 0.6500 0.6500 27,600 -0.03(-4.41%)
Jun 12, 2006 0.7000 0.7000 0.6800 0.6800 33,000 -0.02(-2.86%)
Jun 09, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 08, 2006 0.7500 0.7500 0.7000 0.7000 13,020 +0.01(+1.45%)
Jun 07, 2006 0.7600 0.8200 0.6900 0.6900 6,700 -0.12(-14.81%)
Jun 06, 2006 0.8100 0.8100 0.8100 0.8100 1,456 -0.03(-3.57%)
Jun 05, 2006 0.8400 0.8400 0.8400 0.8400 12,400 +0.00(+0.00%)
Jun 02, 2006 0.8500 0.8500 0.8400 0.8400 6,000 +0.00(+0.00%)
Jun 01, 2006 0.8500 0.8500 0.8400 0.8400 2,000 -0.03(-3.45%)
May 31, 2006 0.8700 0.8700 0.8700 0.8700 600 +0.02(+2.35%)
May 30, 2006 0.8500 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
May 26, 2006 0.9100 0.9100 0.8400 0.8400 22,274 -0.11(-11.58%)
May 25, 2006 0.9000 0.9500 0.9000 0.9500 6,000 -0.03(-3.06%)
May 24, 2006 0.8500 0.9800 0.8500 0.9800 21,100 +0.09(+10.11%)
May 23, 2006 0.8000 0.8900 0.8000 0.8900 14,000 +0.09(+11.25%)
May 22, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 19, 2006 0.8400 0.8400 0.8000 0.8000 41,500 -0.02(-2.44%)
May 18, 2006 0.8200 0.8200 0.8200 0.8200 2,000 -0.04(-4.65%)
May 17, 2006 0.8600 0.8600 0.8600 0.8600 500 +0.01(+1.18%)
May 16, 2006 0.8500 0.8500 0.8500 0.8500 10,000 -0.02(-2.30%)
May 15, 2006 0.8000 0.8900 0.8000 0.8700 38,000 -0.03(-3.33%)
May 12, 2006 0.9000 0.9000 0.8700 0.9000 25 +0.03(+3.45%)
May 11, 2006 0.8600 0.8700 0.8600 0.8700 17,000 +0.05(+6.10%)
May 10, 2006 0.8500 0.8500 0.8200 0.8200 4,211 +0.00(+0.00%)
May 09, 2006 0.8200 0.8200 0.8200 0.8200 300 -0.04(-4.65%)
May 08, 2006 0.8600 0.8600 0.8600 0.8600 1,000 -0.01(-1.15%)
May 05, 2006 0.8700 0.8700 0.8700 0.8700 2,000 +0.02(+2.35%)
May 04, 2006 0.8500 0.8500 0.8500 0.8500 11,000 +0.00(+0.00%)
May 03, 2006 0.8500 0.8500 0.8500 0.8500 2,700 +0.00(+0.00%)
May 02, 2006 0.8500 0.8500 0.8500 0.8500 3,400 +0.01(+1.19%)
May 01, 2006 0.8400 0.8400 0.8400 0.8400 6,500 +0.02(+2.44%)
Apr 28, 2006 0.8200 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
Apr 27, 2006 0.8200 0.8500 0.8100 0.8500 19,822 -0.01(-1.16%)
Apr 26, 2006 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Apr 25, 2006 0.9300 0.9300 0.8600 0.8600 20,600 -0.08(-8.51%)
Apr 24, 2006 0.9400 0.9400 0.9400 0.9400 2,000 +0.00(+0.00%)
Apr 21, 2006 0.9400 0.9500 0.9400 0.9400 16,000 -0.01(-1.05%)
Apr 20, 2006 0.9500 0.9500 0.9500 0.9500 8,100 -0.04(-4.04%)
Apr 19, 2006 0.9900 0.9900 0.9700 0.9900 8,020 -0.06(-5.71%)
Apr 18, 2006 1.000 1.050 0.9700 1.050 20,000 +0.05(+5.00%)
Apr 17, 2006 1.020 1.020 1.000 1.000 2,400 -0.05(-4.76%)
Apr 13, 2006 1.050 1.050 1.050 1.050 2,000 -0.06(-5.41%)
Apr 12, 2006 1.110 1.110 1.100 1.110 50 +0.01(+0.91%)
Apr 11, 2006 1.060 1.100 1.060 1.100 35,000 +0.09(+8.91%)
Apr 10, 2006 1.010 1.010 1.010 1.010 30,500 +0.03(+3.06%)
Apr 07, 2006 0.9800 0.9800 0.9800 0.9800 10,000 +0.00(+0.00%)
Apr 06, 2006 0.9800 0.9800 0.9800 0.9800 1,000 -0.07(-6.67%)
Apr 05, 2006 1.050 1.050 0.9700 1.050 9,100 +0.00(+0.00%)
Apr 04, 2006 1.100 1.100 1.050 1.050 6,000 -0.05(-4.55%)
Apr 03, 2006 1.030 1.130 1.030 1.100 56,000 -0.02(-1.79%)
Mar 31, 2006 0.9900 1.120 0.9900 1.120 51,000 +0.07(+6.67%)
Mar 30, 2006 1.050 1.050 1.050 1.050 2,500 +0.06(+6.06%)
Mar 29, 2006 0.9900 0.9900 0.9900 0.9900 5,000 +0.04(+4.21%)
Mar 28, 2006 1.000 1.050 0.9500 0.9500 11,900 -0.04(-4.04%)
Mar 27, 2006 0.9900 0.9900 0.9900 0.9900 1,500 -0.05(-4.81%)
Mar 24, 2006 1.040 1.040 1.040 1.040 11,000 -0.01(-0.95%)
Mar 21, 2006 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 20, 2006 1.000 1.050 1.000 1.050 37,200 +0.11(+11.70%)
Mar 17, 2006 0.9400 0.9400 0.9400 0.9400 7,000 +0.03(+3.30%)
Mar 16, 2006 1.000 1.000 0.9100 0.9100 20,900 -0.14(-13.33%)
Mar 15, 2006 1.050 1.050 1.050 1.050 2,000 +0.00(+0.00%)
Mar 14, 2006 1.080 1.080 1.000 1.050 12,050 -0.05(-4.55%)
Mar 13, 2006 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 10, 2006 1.100 1.100 1.050 1.100 11,000 +0.05(+4.76%)
Mar 09, 2006 1.100 1.110 1.050 1.050 19,200 -0.05(-4.55%)
Mar 08, 2006 1.050 1.100 1.000 1.100 36,500 +0.05(+4.76%)
Mar 07, 2006 1.030 1.050 1.030 1.050 18,200 +0.07(+7.14%)
Mar 06, 2006 0.9800 0.9800 0.9800 0.9800 2,000 +0.00(+0.00%)
Mar 03, 2006 0.9700 0.9800 0.9400 0.9800 13,000 +0.03(+3.16%)
Mar 02, 2006 0.9800 0.9800 0.9500 0.9500 14,000 -0.02(-2.06%)
Mar 01, 2006 0.9000 1.000 0.9000 0.9700 26,900 -0.03(-3.00%)
Feb 28, 2006 0.9900 1.000 0.9900 1.000 1,500 +0.01(+1.01%)
Feb 27, 2006 1.080 1.080 0.8900 0.9900 21,900 -0.06(-5.71%)
Feb 24, 2006 0.9600 1.060 0.9600 1.050 16,350 +0.11(+11.70%)
Feb 23, 2006 0.8600 0.9400 0.8600 0.9400 6,000 +0.09(+10.59%)
Feb 22, 2006 0.9600 0.9600 0.8500 0.8500 21,049 -0.06(-6.59%)
Feb 21, 2006 1.020 1.020 0.9100 0.9100 51,100 -0.14(-13.33%)
Feb 17, 2006 1.050 1.050 1.050 1.050 5,500 -0.03(-2.78%)
Feb 15, 2006 1.080 1.080 1.080 1.080 3,100 +0.04(+3.85%)
Feb 14, 2006 1.080 1.100 1.040 1.040 10,600 -0.04(-3.70%)
Feb 13, 2006 1.110 1.150 0.9600 1.080 47,150 -0.08(-6.90%)
Feb 10, 2006 1.200 1.200 1.160 1.160 30,748 -0.05(-4.13%)
Feb 09, 2006 1.180 1.210 1.150 1.210 15,606 +0.07(+6.14%)
Feb 08, 2006 1.090 1.140 1.050 1.140 5,550 +0.39(+52.00%)
Feb 07, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 06, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 03, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 02, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 01, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 31, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 30, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 27, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 26, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 25, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 24, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 23, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 20, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 19, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 18, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 17, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 13, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 12, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 11, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 10, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 09, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 06, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 05, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 04, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 03, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 30, 2005 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 29, 2005 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 28, 2005 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 23, 2005 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 22, 2005 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 21, 2005 0.7600 0.7600 0.7500 0.7500 8,000 +0.00(+0.00%)
Dec 20, 2005 0.7600 0.7600 0.7500 0.7500 8,000 -0.02(-2.60%)
Dec 19, 2005 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Dec 16, 2005 0.8300 0.8300 0.7600 0.7700 13,900 -0.08(-9.41%)
Dec 15, 2005 0.8400 0.8500 0.8400 0.8500 2,500 +0.00(+0.00%)
Dec 14, 2005 0.8400 0.8500 0.8400 0.8500 4,500 +0.01(+1.19%)
Dec 13, 2005 0.8500 0.8500 0.8400 0.8400 4,000 -0.02(-2.33%)
Dec 12, 2005 0.8600 0.8600 0.8600 0.8600 4,133 -0.04(-4.44%)
Dec 09, 2005 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 08, 2005 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 07, 2005 0.9000 0.9000 0.8500 0.9000 15,000 +0.00(+0.00%)
Dec 06, 2005 0.9000 0.9000 0.8000 0.9000 3,000 +0.00(+0.00%)
Dec 05, 2005 0.8100 0.9000 0.8000 0.9000 7,000 -0.04(-4.26%)
Dec 02, 2005 0.9000 0.9400 0.8100 0.9400 11,200 +0.02(+2.17%)
Dec 01, 2005 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Nov 30, 2005 1.000 1.000 0.9200 0.9200 11,500 -0.11(-10.68%)
Nov 29, 2005 1.000 1.030 1.000 1.030 13,000 -0.02(-1.90%)
Nov 25, 2005 1.010 1.050 0.9100 1.050 22,300 +0.05(+5.00%)
Nov 23, 2005 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 22, 2005 1.160 1.160 1.000 1.000 16,225 -0.20(-16.67%)
Nov 21, 2005 1.140 1.200 1.050 1.200 57,000 +0.15(+14.29%)
Nov 18, 2005 1.040 1.050 0.9700 1.050 41,300 +0.00(+0.00%)
Nov 17, 2005 1.010 1.080 1.010 1.050 19,500 +0.05(+5.00%)
Nov 16, 2005 1.000 1.020 1.000 1.000 24,000 +0.03(+3.09%)
Nov 15, 2005 0.8200 0.9700 0.8200 0.9700 22,400 +0.12(+14.12%)
Nov 14, 2005 0.8500 0.8500 0.8500 0.8500 7,000 -0.05(-5.56%)
Nov 11, 2005 0.8200 0.9000 0.8200 0.9000 3,500 +0.00(+0.00%)
Nov 10, 2005 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 09, 2005 0.9000 0.9000 0.9000 0.9000 1,000 -0.03(-3.23%)
Nov 08, 2005 0.9300 0.9300 0.8500 0.9300 33,200 +0.00(+0.00%)
Nov 07, 2005 0.9300 0.9300 0.9300 0.9300 6,500 +0.00(+0.00%)
Nov 04, 2005 0.9000 0.9500 0.9000 0.9300 26,500 +0.03(+3.33%)
Nov 03, 2005 0.8500 0.9000 0.8200 0.9000 42,000 +0.07(+8.43%)
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.