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

Grizzly Discoveries Inc (TSV: GZD )

0.0250 -0.0050 (-16.67%)
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 (%)
Mar 31, 2022 0.0800 0.0950 0.0800 0.0950 784,200 +0.01(+18.75%)
Mar 30, 2022 0.0700 0.0850 0.0700 0.0800 520,557 +0.01(+6.67%)
Mar 29, 2022 0.0800 0.0800 0.0700 0.0750 745,392 -0.01(-6.25%)
Mar 28, 2022 0.0800 0.0800 0.0800 0.0800 87,100 +0.00(+0.00%)
Mar 25, 2022 0.0850 0.0850 0.0800 0.0800 612,235 -0.01(-5.88%)
Mar 24, 2022 0.0850 0.0850 0.0800 0.0850 141,500 +0.00(+0.00%)
Mar 23, 2022 0.0700 0.0850 0.0700 0.0850 210,494 +0.01(+6.25%)
Mar 22, 2022 0.0800 0.0850 0.0750 0.0800 234,405 +0.00(+0.00%)
Mar 21, 2022 0.0800 0.0800 0.0750 0.0800 293,504 +0.00(+0.00%)
Mar 18, 2022 0.0750 0.0800 0.0750 0.0800 331,465 +0.01(+6.67%)
Mar 17, 2022 0.0750 0.0750 0.0750 0.0750 135,000 +0.00(+7.14%)
Mar 16, 2022 0.0800 0.0850 0.0700 0.0700 417,719 -0.01(-12.50%)
Mar 15, 2022 0.0750 0.0800 0.0750 0.0800 324,278 +0.01(+6.67%)
Mar 14, 2022 0.0750 0.0750 0.0700 0.0750 168,751 +0.00(+7.14%)
Mar 11, 2022 0.0750 0.0800 0.0700 0.0700 141,600 -0.01(-12.50%)
Mar 10, 2022 0.0750 0.0800 0.0750 0.0800 453,300 +0.00(+0.00%)
Mar 09, 2022 0.0700 0.0800 0.0700 0.0800 257,100 +0.01(+14.29%)
Mar 08, 2022 0.0700 0.0700 0.0700 0.0700 209,170 +0.00(+0.00%)
Mar 07, 2022 0.0650 0.0700 0.0650 0.0700 81,650 +0.01(+7.69%)
Mar 04, 2022 0.0650 0.0650 0.0650 0.0650 11,500 +0.00(+0.00%)
Mar 03, 2022 0.0700 0.0700 0.0600 0.0650 151,768 -0.01(-7.14%)
Mar 02, 2022 0.0700 0.0700 0.0700 0.0700 1,300 +0.01(+16.67%)
Mar 01, 2022 0.0600 0.0650 0.0600 0.0600 119,100 -0.01(-14.29%)
Feb 28, 2022 0.0650 0.0700 0.0650 0.0700 177,744 +0.01(+7.69%)
Feb 25, 2022 0.0750 0.0700 0.0650 0.0650 19,100 -0.01(-13.33%)
Feb 24, 2022 0.0700 0.0800 0.0700 0.0750 451,245 +0.00(+7.14%)
Feb 23, 2022 0.0650 0.0700 0.0600 0.0700 173,800 +0.01(+7.69%)
Feb 22, 2022 0.0650 0.0700 0.0650 0.0650 74,100 -0.01(-7.14%)
Feb 18, 2022 0.0700 0 +0.01(+7.69%)
Feb 17, 2022 0.0600 0.0650 0.0550 0.0650 340,800 +0.01(+8.33%)
Feb 16, 2022 0.0600 0.0600 0.0600 0.0600 20,271 -0.01(-7.69%)
Feb 15, 2022 0.0650 0.0650 0.0650 0.0650 18,150 +0.01(+8.33%)
Feb 14, 2022 0.0600 0.0600 0.0600 0.0600 143,000 +0.00(+0.00%)
Feb 11, 2022 0.0600 0.0600 0.0600 0.0600 98,000 +0.00(+0.00%)
Feb 10, 2022 0.0550 0.0650 0.0550 0.0600 58,300 +0.00(+9.09%)
Feb 09, 2022 0.0550 0.0550 0.0550 0.0550 53,000 +0.00(+0.00%)
Feb 08, 2022 0.0550 0.0550 0.0550 0.0550 40,750 +0.00(+10.00%)
Feb 07, 2022 0.0550 0.0550 0.0500 0.0500 118,120 -0.00(-9.09%)
Feb 04, 2022 0.0600 0.0600 0.0550 0.0550 17,500 +0.00(+0.00%)
Feb 03, 2022 0.0550 0.0550 0.0550 0.0550 3,713 +0.00(+0.00%)
Feb 02, 2022 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Feb 01, 2022 0.0600 0.0600 0.0600 0.0600 6,701 +0.00(+9.09%)
Jan 31, 2022 0.0600 0.0600 0.0550 0.0550 48,702 -0.00(-8.33%)
Jan 28, 2022 0.0650 0.0650 0.0600 0.0600 115,500 +0.00(+0.00%)
Jan 27, 2022 0.0600 0.0600 0.0600 0.0600 44,450 +0.00(+0.00%)
Jan 26, 2022 0.0650 0.0650 0.0550 0.0600 165,123 +0.00(+0.00%)
Jan 25, 2022 0.0650 0.0650 0.0600 0.0600 60,010 -0.01(-7.69%)
Jan 24, 2022 0.0600 0.0650 0.0500 0.0650 198,343 +0.01(+8.33%)
Jan 21, 2022 0.0550 0.0600 0.0550 0.0600 130,000 +0.00(+0.00%)
Jan 20, 2022 0.0500 0.0600 0.0500 0.0600 412,299 +0.00(+0.00%)
Jan 19, 2022 0.0550 0.0600 0.0550 0.0600 349,431 +0.01(+20.00%)
Jan 18, 2022 0.0500 0.0550 0.0500 0.0500 363,000 +0.01(+25.00%)
Jan 17, 2022 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Jan 13, 2022 0.0450 650 +0.00(+0.00%)
Jan 12, 2022 0.0400 0.0450 0.0400 0.0450 94,500 +0.00(+0.00%)
Jan 11, 2022 0.0450 0.0450 0.0450 0.0450 5,466 +0.00(+0.00%)
Jan 10, 2022 0.0500 0.0500 0.0450 0.0450 156,000 +0.00(+0.00%)
Jan 07, 2022 0.0500 0.0500 0.0450 0.0450 234,100 -0.01(-10.00%)
Jan 06, 2022 0.0500 0.0500 0.0450 0.0500 139,500 +0.00(+0.00%)
Jan 05, 2022 0.0500 0.0500 0.0500 0.0500 29,000 +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.