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

Grizzly Discoveries Inc (TSV: GZD )

0.0300 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 1, 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, 2009 0.5150 0.5150 0.5150 0.5150 80 +0.02(+4.04%)
Apr 29, 2009 0.4200 0.4950 0.3800 0.4950 12,000 +0.08(+19.28%)
Apr 28, 2009 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Apr 27, 2009 0.4800 0.5100 0.4150 0.4150 7,300 -0.04(-7.78%)
Apr 24, 2009 0.4500 0.4500 0.4500 0.4500 1,000 +0.05(+12.50%)
Apr 23, 2009 0.4100 0.4100 0.4000 0.4000 11,500 -0.01(-2.44%)
Apr 22, 2009 0.4100 0.4100 0.4100 0.4100 1,310 -0.07(-14.58%)
Apr 16, 2009 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 13, 2009 0.4800 0.4800 0.4800 0 -0.02(-3.03%)
Apr 09, 2009 0.4600 0.4950 0.4600 0.4950 9,500 +0.03(+7.61%)
Apr 06, 2009 0.4600 0.4600 0.4600 0.4600 1,000 +0.00(+0.00%)
Apr 02, 2009 0.4600 0.4600 0.4600 0.4600 1,000 +0.00(+0.00%)
Apr 01, 2009 0.4600 0.4600 0.4600 0.4600 2,500 +0.00(+0.00%)
Mar 26, 2009 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Mar 25, 2009 0.4000 0.4650 0.4400 0.4650 5,500 +0.03(+5.68%)
Mar 24, 2009 0.4400 0.4400 0.4400 0.4400 1,045 +0.00(+0.00%)
Mar 23, 2009 0.4400 0.4400 0.4400 0.4400 2,000 +0.00(+0.00%)
Mar 18, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Mar 16, 2009 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Mar 13, 2009 0.4100 0.4100 0.4000 0.4000 11,000 -0.07(-13.98%)
Mar 12, 2009 0.4650 0.4650 0 +0.00(+0.00%)
Mar 11, 2009 0.4650 0.4650 0.4650 0.4650 1,000 +0.07(+16.25%)
Mar 10, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Mar 09, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Mar 06, 2009 0.4000 0.4000 0.4000 0.4000 700 +0.04(+11.11%)
Mar 05, 2009 0.5500 0.7000 0.3600 0.3600 17,000 +0.00(+0.00%)
Mar 04, 2009 0.3600 0.3600 0 -0.07(-16.28%)
Mar 02, 2009 0.4300 0.4300 0.4300 0.4300 5,000 +0.00(+0.00%)
Feb 27, 2009 0.4300 0.4300 0.4000 0.4300 0 +0.00(+0.00%)
Feb 26, 2009 0.4300 0.4300 0 +0.00(+0.00%)
Feb 25, 2009 0.4000 0.4300 0.4000 0.4300 2,100 +0.08(+22.86%)
Feb 24, 2009 0.3500 0.3500 0.3500 0.3500 2,000 +0.01(+2.94%)
Feb 23, 2009 0.3700 0.3900 0.3400 0.3400 28,000 -0.05(-12.82%)
Feb 20, 2009 0.3900 0.3900 0.3400 0.3900 41,000 +0.07(+21.88%)
Feb 19, 2009 0.3200 0.3200 0 +0.00(+0.00%)
Feb 18, 2009 0.3200 0.3200 0 +0.00(+0.00%)
Feb 17, 2009 0.3000 0.3200 0.3000 0.3200 3,750 +0.02(+6.67%)
Feb 13, 2009 0.3000 0.3000 0.2550 0.3000 17,000 -0.05(-14.29%)
Feb 12, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 11, 2009 0.3500 0.3500 0.3500 0.3500 8,400 +0.00(+0.00%)
Feb 10, 2009 0.3650 0.3650 0.3500 0.3500 3,000 -0.05(-12.50%)
Feb 09, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 06, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 05, 2009 0.4100 0.4100 0.4000 0.4000 2,500 +0.00(+0.00%)
Feb 04, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 03, 2009 0.4000 0.4000 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.