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

Grizzly Discoveries Inc (TSV: GZD )

0.0300 UNCHANGED
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 (%)
Dec 31, 2012 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Dec 28, 2012 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 27, 2012 0.0750 0.0850 0.0750 0.0850 3,000 -0.00(-5.56%)
Dec 24, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 21, 2012 0.0900 0.0900 0.0900 0.0900 1,500 +0.01(+20.00%)
Dec 20, 2012 0.0700 0.0750 0.0700 0.0750 56,500 +0.00(+0.00%)
Dec 19, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 18, 2012 0.0800 0.0800 0.0650 0.0750 257,000 -0.01(-6.25%)
Dec 17, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 14, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 13, 2012 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Dec 12, 2012 0.0800 0.0800 0.0800 0.0800 16,000 -0.01(-11.11%)
Dec 11, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 10, 2012 0.0900 0.0900 0.0800 0.0900 23,700 +0.02(+28.57%)
Dec 07, 2012 0.0750 0.0750 0.0700 0.0700 60,000 -0.00(-6.67%)
Dec 06, 2012 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 05, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 04, 2012 0.0900 0.0900 0.0750 0.0750 30,000 -0.01(-11.76%)
Nov 30, 2012 0.0850 0.0850 0.0850 0.0850 400 -0.01(-15.00%)
Nov 29, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 28, 2012 0.1000 0.1000 0.1000 0.1000 3,000 +0.02(+25.00%)
Nov 27, 2012 0.0900 0.0900 0.0800 0.0800 27,239 -0.01(-5.88%)
Nov 26, 2012 0.1000 0.1000 0.0850 0.0850 4,000 -0.01(-15.00%)
Nov 24, 2012 0.1100 0.1100 0.0800 0.1000 35,000 +0.00(+0.00%)
Nov 23, 2012 0.1100 0.1100 0.0800 0.1000 35,000 -0.01(-13.04%)
Nov 22, 2012 0.1150 0.1150 0.1150 0.1150 4,500 +0.01(+4.55%)
Nov 21, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 20, 2012 0.1100 0.1100 0.1100 0.1100 2,500 +0.01(+10.00%)
Nov 19, 2012 0.1000 0.1000 0.1000 0.1000 35,000 -0.00(-4.76%)
Nov 16, 2012 0.1050 0.1050 0.1050 0.1050 10,000 +0.01(+16.67%)
Nov 15, 2012 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Nov 14, 2012 0.0950 0.0950 0.0800 0.0800 6,500 -0.01(-15.79%)
Nov 13, 2012 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-5.00%)
Nov 12, 2012 0.1000 0.1000 0.1000 0.1000 20,200 +0.00(+0.00%)
Nov 09, 2012 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 08, 2012 0.0900 0.1000 0.0900 0.1000 47,200 +0.01(+11.11%)
Nov 07, 2012 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-10.00%)
Nov 06, 2012 0.1050 0.1050 0.1000 0.1000 5,000 +0.01(+11.11%)
Nov 05, 2012 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Nov 02, 2012 0.1000 0.1000 0.0900 0.0950 160,200 -0.01(-5.00%)
Nov 01, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 31, 2012 0.1000 0.1000 0.1000 0.1000 2,700 +0.01(+5.26%)
Oct 30, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 29, 2012 0.0950 0.0950 0.0950 0.0950 200,000 -0.01(-5.00%)
Oct 26, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 25, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 24, 2012 0.1000 0.1000 0.1000 0.1000 19,500 -0.04(-28.57%)
Oct 23, 2012 0.1200 0.1400 0.1200 0.1400 11,000 +0.04(+40.00%)
Oct 19, 2012 0.1050 0.1050 0.1000 0.1000 52,200 -0.01(-13.04%)
Oct 18, 2012 0.1200 0.1200 0.1150 0.1150 26,900 -0.00(-4.17%)
Oct 17, 2012 0.1250 0.1250 0.1200 0.1200 30,000 -0.02(-14.29%)
Oct 16, 2012 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Oct 15, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 12, 2012 0.1450 0.1450 0.1400 0.1400 36,000 -0.00(-3.45%)
Oct 11, 2012 0.1450 0.1450 0.1450 0.1450 700 -0.01(-3.33%)
Oct 10, 2012 0.1500 0.1500 0.1500 0.1500 4,000 +0.01(+3.45%)
Oct 09, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 05, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 04, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 03, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 02, 2012 0.1450 0.1450 0.1450 0.1450 300 -0.01(-3.33%)
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.