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: 11:53 AM EDT, May 10, 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 (%)
Apr 30, 2020 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+11.11%)
Apr 29, 2020 0.0450 0.0450 0.0450 0.0450 3,350 -0.01(-10.00%)
Apr 28, 2020 0.0450 0.0500 0.0450 0.0500 117,000 +0.00(+0.00%)
Apr 27, 2020 0.0450 0.0500 0.0450 0.0500 344,333 +0.01(+11.11%)
Apr 23, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 22, 2020 0.0400 0.0400 0.0400 0.0400 77,000 +0.00(+0.00%)
Apr 17, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 16, 2020 0.0450 0.0450 0.0400 0.0450 39,000 +0.00(+12.50%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 08, 2020 0.0350 0.0350 0.0350 0.0350 8,570 +0.00(+0.00%)
Apr 07, 2020 0.0350 0.0350 0.0350 0.0350 4,571 -0.00(-12.50%)
Apr 06, 2020 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Apr 03, 2020 0.0350 0.0400 0.0350 0.0400 7,400 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Mar 31, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 30, 2020 0.0400 0.0400 0.0350 0.0400 8,400 +0.00(+0.00%)
Mar 27, 2020 0.0350 0.0400 0.0350 0.0400 15,000 +0.00(+14.29%)
Mar 26, 2020 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Mar 25, 2020 0.0350 0.0350 0.0350 0.0350 30,000 +0.01(+40.00%)
Mar 24, 2020 0.0250 0.0250 0.0250 0.0250 120,000 +0.00(+0.00%)
Mar 23, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Mar 19, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 18, 2020 0.0250 0.0250 0.0250 0.0250 20,000 +0.01(+25.00%)
Mar 17, 2020 0.0200 0.0200 0.0200 0.0200 20,000 -0.01(-33.33%)
Mar 13, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 12, 2020 0.0250 0.0300 0.0200 0.0250 301,000 -0.01(-28.57%)
Mar 11, 2020 0.0350 0.0350 0.0350 0.0350 20,000 +0.01(+16.67%)
Mar 10, 2020 0.0300 0.0300 0.0300 0.0300 48,000 +0.00(+0.00%)
Mar 09, 2020 0.0300 0.0300 0.0300 0.0300 135,000 -0.01(-14.29%)
Mar 06, 2020 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Mar 05, 2020 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Feb 27, 2020 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Feb 25, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 24, 2020 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Feb 21, 2020 0.0400 0.0450 0.0400 0.0450 95,000 +0.00(+0.00%)
Feb 19, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 18, 2020 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+12.50%)
Feb 14, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 10, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 07, 2020 0.0400 0.0400 0.0350 0.0400 16,548 +0.00(+14.29%)
Feb 06, 2020 0.0300 0.0350 0.0300 0.0350 123,000 +0.01(+16.67%)
Feb 05, 2020 0.0300 0.0300 0.0300 0.0300 93,000 +0.00(+0.00%)
Jan 31, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 30, 2020 0.0250 0.0300 0.0250 0.0300 19,500 +0.00(+0.00%)
Jan 28, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 27, 2020 0.0300 0.0300 0.0300 0.0300 18,500 +0.00(+0.00%)
Jan 24, 2020 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+20.00%)
Jan 20, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 17, 2020 0.0250 0.0250 0.0250 0.0250 98,000 -0.00(-16.67%)
Jan 16, 2020 0.0300 0.0300 0.0300 0.0300 310,000 +0.00(+0.00%)
Jan 15, 2020 0.0300 0.0300 0.0300 0.0300 411,000 +0.00(+0.00%)
Jan 13, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 08, 2020 0.0300 0.0300 0.0300 0.0300 18,000 +0.00(+0.00%)
Jan 03, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jan 02, 2020 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Dec 27, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 24, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 23, 2019 0.0250 0.0250 0.0250 0.0250 204,654 +0.00(+0.00%)
Dec 19, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 18, 2019 0.0250 0.0250 0.0250 0.0250 65,000 +0.00(+0.00%)
Dec 16, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 12, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 10, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 06, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 05, 2019 0.0250 0.0250 0.0250 0.0250 44,000 +0.00(+0.00%)
Dec 04, 2019 0.0250 0.0250 0.0250 578 +0.00(+0.00%)
Dec 03, 2019 0.0250 0.0250 0.0250 0.0250 39,000 +0.00(+0.00%)
Dec 02, 2019 0.0250 0.0250 0.0250 0.0250 300,000 -0.00(-16.67%)
Nov 29, 2019 0.0300 0.0300 0.0300 379 +0.00(+0.00%)
Nov 28, 2019 0.0300 0.0300 0.0300 0.0300 50,500 -0.01(-14.29%)
Nov 25, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 22, 2019 0.0350 0.0350 0.0350 0.0350 29,000 +0.01(+16.67%)
Nov 20, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Nov 19, 2019 0.0350 0.0400 0.0300 0.0400 80,000 +0.00(+14.29%)
Nov 18, 2019 0.0350 0.0350 0.0350 0.0350 31,000 +0.00(+0.00%)
Nov 13, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 08, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 07, 2019 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Oct 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 25, 2019 0.0350 0.0350 0.0350 0.0350 22,000 +0.00(+0.00%)
Oct 24, 2019 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Oct 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 07, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Oct 04, 2019 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-14.29%)
Oct 03, 2019 0.0350 0.0350 0.0350 0.0350 147,000 -0.01(-22.22%)
Oct 01, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 30, 2019 0.0400 0.0450 0.0400 0.0450 40,000 +0.00(+0.00%)
Sep 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 24, 2019 0.0400 0.0400 0.0400 0.0400 30,151 -0.00(-11.11%)
Sep 13, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 12, 2019 0.0450 0.0450 0.0350 0.0450 177,900 +0.00(+0.00%)
Sep 11, 2019 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Sep 09, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 06, 2019 0.0450 0.0450 0.0400 0.0400 110,000 -0.00(-11.11%)
Sep 05, 2019 0.0450 0.0450 0.0450 0.0450 3,600 +0.00(+0.00%)
Sep 04, 2019 0.0450 0.0450 0.0450 0.0450 80,000 +0.00(+12.50%)
Sep 03, 2019 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Aug 26, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 16, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Aug 09, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Aug 08, 2019 0.0400 0.0400 0.0400 0.0400 2,500 -0.00(-11.11%)
Aug 07, 2019 0.0450 0.0450 0.0450 0.0450 31,000 +0.01(+28.57%)
Aug 06, 2019 0.0350 0.0350 0.0350 0.0350 7,500 -0.00(-12.50%)
Aug 01, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 24, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 23, 2019 0.0450 0.0500 0.0450 0.0450 421,000 -0.01(-10.00%)
Jul 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 05, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 04, 2019 0.0400 0.0400 0.0400 0.0400 85,000 -0.01(-20.00%)
Jul 03, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Jul 02, 2019 0.0450 0.0450 0.0450 0.0450 50,000 -0.01(-10.00%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 27, 2019 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Jun 26, 2019 0.0450 0.0450 0.0450 0.0450 103,000 -0.01(-18.18%)
Jun 25, 2019 0.0500 0.0550 0.0500 0.0550 30,000 +0.00(+10.00%)
Jun 21, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 20, 2019 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Jun 19, 2019 0.0450 0.0450 0.0450 0.0450 100,000 -0.01(-10.00%)
Jun 18, 2019 0.0450 0.0500 0.0450 0.0500 226,850 +0.00(+0.00%)
Jun 17, 2019 0.0500 0.0500 0.0500 0.0500 33,000 +0.01(+11.11%)
Jun 14, 2019 0.0450 0.0450 0.0450 0.0450 27,000 -0.01(-10.00%)
Jun 13, 2019 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Jun 11, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 10, 2019 0.0450 0.0500 0.0450 0.0450 1,287,500 +0.00(+0.00%)
Jun 06, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 29, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 27, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 24, 2019 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
May 23, 2019 0.0500 0.0500 0.0450 0.0500 7,000 +0.00(+0.00%)
May 22, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
May 21, 2019 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
May 17, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 14, 2019 0.0500 0.0500 0.0500 348 +0.00(+0.00%)
May 09, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 07, 2019 0.0500 0.0500 0.0500 0 +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.