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: 9:30 AM EDT, May 3, 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 (%)
Jan 29, 2014 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 28, 2014 0.0300 0.0300 0.0300 0.0300 358,000 +0.00(+20.00%)
Jan 27, 2014 0.0250 0.0250 0.0250 0.0250 4,500 +0.00(+0.00%)
Jan 24, 2014 0.0250 0.0250 0.0250 0.0250 14,000 +0.00(+0.00%)
Jan 22, 2014 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 21, 2014 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Jan 20, 2014 0.0300 0.0300 0.0300 0.0300 24,000 +0.00(+20.00%)
Jan 16, 2014 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 15, 2014 0.0250 0.0250 0.0250 0.0250 34,000 +0.00(+0.00%)
Jan 10, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 09, 2014 0.0250 0.0250 0.0250 0.0250 30,900 -0.00(-16.67%)
Jan 08, 2014 0.0300 0.0300 0.0250 0.0300 524,000 +0.00(+20.00%)
Jan 07, 2014 0.0250 0.0250 0.0250 0.0250 40,000 +0.01(+25.00%)
Jan 03, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 31, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 27, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 24, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 23, 2013 0.0200 0.0200 0.0200 0.0200 90,450 +0.00(+0.00%)
Dec 18, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 17, 2013 0.0150 0.0150 0.0150 0.0150 447,000 -0.01(-25.00%)
Dec 16, 2013 0.0200 0.0200 0.0200 0.0200 35,000 +0.00(+0.00%)
Dec 13, 2013 0.0200 0.0200 0.0200 0.0200 90,000 +0.00(+0.00%)
Dec 11, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 09, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 06, 2013 0.0250 0.0250 0.0200 0.0200 65,000 +0.00(+0.00%)
Dec 05, 2013 0.0200 0.0200 0.0200 0.0200 4,500 +0.00(+0.00%)
Nov 29, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 27, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 26, 2013 0.0200 0.0200 0.0200 0.0200 60,000 -0.01(-20.00%)
Nov 21, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 19, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 15, 2013 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 14, 2013 0.0300 0.0300 0.0300 0.0300 9,500 +0.00(+0.00%)
Nov 12, 2013 0.0300 0.0300 0.0300 0.0300 65,000 +0.00(+20.00%)
Nov 11, 2013 0.0250 0.0250 0.0250 0.0250 25,000 -0.00(-16.67%)
Nov 08, 2013 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Nov 07, 2013 0.0300 0.0300 0.0300 0.0300 83,704 +0.00(+0.00%)
Nov 06, 2013 0.0300 0.0300 0.0300 0.0300 54,500 +0.00(+0.00%)
Nov 05, 2013 0.0300 0.0300 0.0300 0.0300 160,000 +0.01(+50.00%)
Nov 04, 2013 0.0200 0.0200 0.0200 0.0200 2,000 -0.01(-20.00%)
Oct 29, 2013 0.0250 0.0250 0.0250 10 +0.00(+0.00%)
Oct 28, 2013 0.0300 0.0300 0.0250 0.0250 17,340 -0.00(-16.67%)
Oct 25, 2013 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Oct 24, 2013 0.0300 0.0300 0.0200 0.0300 187,400 +0.00(+0.00%)
Oct 23, 2013 0.0250 0.0300 0.0250 0.0300 9,000 +0.00(+20.00%)
Oct 22, 2013 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Oct 18, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 16, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 11, 2013 0.0250 0.0250 0.0250 500 +0.01(+25.00%)
Oct 04, 2013 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Oct 03, 2013 0.0150 0.0150 0.0150 0.0150 100,000 -0.01(-25.00%)
Oct 02, 2013 0.0200 0.0200 0.0200 0.0200 1,700 +0.00(+0.00%)
Oct 01, 2013 0.0150 0.0200 0.0150 0.0200 23,500 +0.00(+0.00%)
Sep 27, 2013 0.0150 0.0200 0.0150 0.0200 6,850 +0.01(+33.33%)
Sep 26, 2013 0.0200 0.0200 0.0150 0.0150 493,000 -0.01(-25.00%)
Sep 25, 2013 0.0150 0.0200 0.0150 0.0200 151,000 +0.00(+0.00%)
Sep 24, 2013 0.0150 0.0200 0.0150 0.0200 122,900 +0.01(+33.33%)
Sep 23, 2013 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Sep 20, 2013 0.0250 0.0250 0.0150 0.0150 794,928 -0.01(-50.00%)
Sep 18, 2013 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 17, 2013 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+20.00%)
Sep 13, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 12, 2013 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Sep 10, 2013 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 06, 2013 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 05, 2013 0.0200 0.0200 0.0200 0.0200 386,250 +0.00(+0.00%)
Sep 04, 2013 0.0200 0.0200 0.0200 0.0200 135,000 +0.00(+0.00%)
Sep 03, 2013 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Aug 30, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 28, 2013 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Aug 27, 2013 0.0200 0.0200 0.0150 0.0150 16,500 +0.00(+0.00%)
Aug 26, 2013 0.0200 0.0200 0.0150 0.0150 53,475 -0.01(-25.00%)
Aug 23, 2013 0.0200 0.0200 0.0200 0.0200 276,000 +0.00(+0.00%)
Aug 22, 2013 0.0200 0.0200 0.0200 0.0200 14,200 -0.01(-20.00%)
Aug 19, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 16, 2013 0.0250 0.0250 0.0250 0.0250 121,000 +0.00(+0.00%)
Aug 15, 2013 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Aug 14, 2013 0.0200 0.0200 0.0200 0.0200 9,500 +0.00(+0.00%)
Aug 13, 2013 0.0250 0.0250 0.0200 0.0200 80,000 +0.00(+0.00%)
Aug 12, 2013 0.0200 0.0200 0.0200 0.0200 45,000 +0.00(+0.00%)
Aug 09, 2013 0.0200 0.0200 0.0200 0.0200 94,000 +0.01(+33.33%)
Aug 08, 2013 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Aug 07, 2013 0.0150 0.0150 0.0150 0.0150 47,000 -0.01(-25.00%)
Aug 02, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 30, 2013 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 29, 2013 0.0250 0.0250 0.0250 0.0250 80,000 +0.00(+0.00%)
Jul 26, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 25, 2013 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jul 24, 2013 0.0250 0.0250 0.0250 0.0250 106,000 +0.01(+25.00%)
Jul 23, 2013 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Jul 22, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 19, 2013 0.0200 0.0200 0.0200 0.0200 75,000 +0.01(+33.33%)
Jul 18, 2013 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 17, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 16, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 15, 2013 0.0150 0.0150 0.0150 0.0150 610,000 +0.00(+0.00%)
Jul 12, 2013 0.0150 0.0150 0.0150 0.0150 2,226 +0.00(+0.00%)
Jul 11, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 10, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 09, 2013 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Jul 08, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 05, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 04, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 03, 2013 0.0200 0.0200 0.0150 0.0150 41,500 +0.00(+0.00%)
Jul 02, 2013 0.0250 0.0250 0.0150 0.0150 255,000 -0.01(-25.00%)
Jun 28, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 27, 2013 0.0200 0.0200 0.0200 0.0200 255,000 -0.01(-20.00%)
Jun 26, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 25, 2013 0.0250 0.0250 0.0250 0.0250 294,000 -0.00(-16.67%)
Jun 24, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 21, 2013 0.0300 0.0300 0.0300 0.0300 86,000 +0.00(+20.00%)
Jun 20, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 19, 2013 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Jun 18, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 17, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 14, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 13, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 12, 2013 0.0250 0.0250 0.0250 0.0250 174,900 -0.00(-16.67%)
Jun 11, 2013 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 10, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 07, 2013 0.0300 0.0300 0.0300 0.0300 81,980 +0.00(+0.00%)
Jun 06, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 05, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 04, 2013 0.0300 0.0300 0.0300 0.0300 110,000 +0.00(+20.00%)
Jun 03, 2013 0.0300 0.0300 0.0250 0.0250 12,000 -0.00(-16.67%)
May 31, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 30, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 29, 2013 0.0300 0.0300 0.0300 0.0300 11,800 +0.00(+0.00%)
May 28, 2013 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
May 27, 2013 0.0300 0.0300 0.0300 0.0300 4,600 +0.00(+0.00%)
May 24, 2013 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
May 23, 2013 0.0350 0.0350 0.0350 0.0350 52,500 +0.00(+0.00%)
May 22, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 21, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 17, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 16, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 15, 2013 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 13, 2013 0.0350 0.0350 0.0350 0.0350 44,000 +0.01(+16.67%)
May 10, 2013 0.0350 0.0350 0.0300 0.0300 25,000 +0.00(+0.00%)
May 09, 2013 0.0350 0.0350 0.0300 0.0300 118,000 -0.01(-14.29%)
May 08, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 07, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 06, 2013 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
May 03, 2013 0.0350 0.0350 0.0350 0.0350 200 -0.00(-12.50%)
May 02, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 01, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 30, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 29, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 26, 2013 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Apr 25, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 24, 2013 0.0400 0.0400 0.0400 0.0400 9,500 +0.00(+14.29%)
Apr 23, 2013 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Apr 22, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 19, 2013 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Apr 18, 2013 0.0400 0.0400 0.0350 0.0350 29,000 -0.00(-12.50%)
Apr 17, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 16, 2013 0.0350 0.0400 0.0350 0.0400 7,975 +0.00(+14.29%)
Apr 15, 2013 0.0350 0.0350 0.0350 0.0350 14,500 -0.01(-22.22%)
Apr 12, 2013 0.0350 0.0450 0.0350 0.0450 118,500 +0.01(+50.00%)
Apr 11, 2013 0.0300 0.0300 0.0300 0.0300 6,000 -0.01(-14.29%)
Apr 10, 2013 0.0300 0.0350 0.0300 0.0350 177,050 +0.00(+0.00%)
Apr 09, 2013 0.0350 0.0350 0.0300 0.0350 102,900 +0.01(+16.67%)
Apr 08, 2013 0.0300 0.0300 0.0300 0.0300 100,300 +0.00(+0.00%)
Apr 05, 2013 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Apr 04, 2013 0.0300 0.0300 0.0300 0.0300 312,000 +0.00(+0.00%)
Apr 03, 2013 0.0350 0.0350 0.0300 0.0300 531,528 -0.01(-14.29%)
Apr 02, 2013 0.0350 0.0350 0.0350 0.0350 300,000 +0.00(+0.00%)
Apr 01, 2013 0.0350 0.0350 0.0350 0.0350 15,635 -0.00(-12.50%)
Mar 28, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 27, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 26, 2013 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Mar 25, 2013 0.0400 0.0400 0.0400 0.0400 11,750 +0.00(+0.00%)
Mar 22, 2013 0.0400 0.0400 0.0400 0.0400 110,000 +0.00(+0.00%)
Mar 21, 2013 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Mar 20, 2013 0.0400 0.0400 0.0350 0.0350 78,000 -0.00(-12.50%)
Mar 19, 2013 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Mar 18, 2013 0.0400 0.0400 0.0400 0.0400 210,000 +0.00(+0.00%)
Mar 15, 2013 0.0400 0.0400 0.0400 0.0400 858,000 +0.00(+14.29%)
Mar 14, 2013 0.0350 0.0350 0.0350 0.0350 250,000 -0.00(-12.50%)
Mar 13, 2013 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+14.29%)
Mar 12, 2013 0.0400 0.0400 0.0350 0.0350 200,000 -0.00(-12.50%)
Mar 11, 2013 0.0400 0.0400 0.0400 0.0400 67,000 +0.00(+0.00%)
Mar 08, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 07, 2013 0.0400 0.0400 0.0400 0.0400 52,500 +0.00(+0.00%)
Mar 06, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 05, 2013 0.0450 0.0450 0.0400 0.0400 151,000 +0.00(+0.00%)
Mar 04, 2013 0.0450 0.0450 0.0400 0.0400 81,200 -0.00(-11.11%)
Mar 01, 2013 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Feb 28, 2013 0.0450 0.0450 0.0450 0.0450 46,000 -0.01(-10.00%)
Feb 27, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 26, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 25, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 22, 2013 0.0500 0.0500 0.0500 0.0500 49,000 +0.01(+11.11%)
Feb 21, 2013 0.0450 0.0450 0.0450 0.0450 19,000 -0.01(-10.00%)
Feb 20, 2013 0.0500 0.0500 0.0500 0.0500 10,300 +0.00(+0.00%)
Feb 19, 2013 0.0550 0.0550 0.0500 0.0500 4,300 +0.00(+0.00%)
Feb 15, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 14, 2013 0.0550 0.0550 0.0500 0.0500 274,000 -0.01(-16.67%)
Feb 13, 2013 0.0600 0.0600 0.0550 0.0600 46,500 -0.01(-7.69%)
Feb 12, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 11, 2013 0.0700 0.0700 0.0650 0.0650 97,000 +0.00(+0.00%)
Feb 08, 2013 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Feb 07, 2013 0.0650 0.0650 0.0650 0.0650 59,000 +0.00(+0.00%)
Feb 06, 2013 0.0650 0.0700 0.0650 0.0650 16,000 -0.01(-7.14%)
Feb 04, 2013 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
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.