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 (%)
May 30, 2023 0.0900 160 +0.00(+0.00%)
May 29, 2023 0.0900 0.0900 0.0900 0.0900 17,100 +0.00(+5.88%)
May 26, 2023 0.0800 0.0850 0.0800 0.0850 56,300 +0.01(+13.33%)
May 25, 2023 0.0750 0.0750 0.0750 0.0750 9,600 +0.00(+7.14%)
May 24, 2023 0.0800 0.0800 0.0700 0.0700 166,916 -0.00(-6.67%)
May 23, 2023 0.0900 0.0950 0.0750 0.0750 119,625 -0.01(-11.76%)
May 19, 2023 0.0850 0 -0.01(-15.00%)
May 18, 2023 0.0900 0.1000 0.0900 0.1000 26,213 +0.00(+0.00%)
May 17, 2023 0.0900 0.1000 0.1000 0.1000 2,075 +0.00(+0.00%)
May 16, 2023 0.0900 0.1000 0.0900 0.1000 137,095 +0.01(+5.26%)
May 12, 2023 0.0950 0 +0.00(+0.00%)
May 11, 2023 0.1000 0.1000 0.0950 0.0950 18,010 -0.01(-5.00%)
May 10, 2023 0.1000 0.1000 0.1000 0.1000 1,250 +0.01(+11.11%)
May 09, 2023 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-10.00%)
May 08, 2023 0.1000 0.1000 0.1000 0.1000 12,000 +0.01(+5.26%)
May 05, 2023 0.0900 0.0950 0.0900 0.0950 53,400 +0.01(+18.75%)
May 04, 2023 0.0850 0.0850 0.0800 0.0800 4,500 -0.01(-5.88%)
May 02, 2023 0.0850 50 +0.00(+0.00%)
May 01, 2023 0.0900 0.0900 0.0800 0.0850 39,070 -0.01(-10.53%)
Apr 28, 2023 0.0950 0.1000 0.0950 0.0950 1,640 +0.00(+0.00%)
Apr 26, 2023 0.0950 0 +0.00(+0.00%)
Apr 25, 2023 0.0950 0.0950 0.0950 0.0950 12,500 -0.01(-5.00%)
Apr 24, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Apr 21, 2023 0.1000 0.1000 0.1000 0.1000 11,950 -0.01(-9.09%)
Apr 20, 2023 0.1000 0.1100 0.1000 0.1100 13,000 +0.02(+22.22%)
Apr 19, 2023 0.1000 0.1000 0.0900 0.0900 20,000 -0.01(-5.26%)
Apr 18, 2023 0.0950 0.0950 0.0950 0.0950 6,004 +0.00(+0.00%)
Apr 17, 2023 0.0950 0.0950 0.0950 0.0950 101,170 -0.01(-5.00%)
Apr 14, 2023 0.1000 0.1000 0.1000 0.1000 63,500 +0.00(+0.00%)
Apr 13, 2023 0.1100 0.1100 0.1000 0.1000 209,700 -0.00(-4.76%)
Apr 12, 2023 0.1150 0.1150 0.1050 0.1050 40,014 -0.01(-8.70%)
Apr 11, 2023 0.1100 0.1150 0.1100 0.1150 175,045 +0.01(+4.55%)
Apr 10, 2023 0.1100 0.1100 0.1100 0.1100 50,650 +0.00(+0.00%)
Apr 06, 2023 0.1100 0 +0.01(+10.00%)
Apr 05, 2023 0.1000 0.1100 0.1000 0.1000 271,240 -0.01(-9.09%)
Apr 04, 2023 0.0900 0.1100 0.0900 0.1100 83,396 +0.02(+29.41%)
Apr 03, 2023 0.0850 0.0950 0.0850 0.0850 123,742 -0.01(-10.53%)
Mar 31, 2023 0.0900 0.0950 0.0900 0.0950 136,155 +0.01(+5.56%)
Mar 30, 2023 0.0850 0.0900 0.0800 0.0900 137,929 +0.00(+5.88%)
Mar 29, 2023 0.0850 0.0850 0.0800 0.0850 75,000 +0.00(+0.00%)
Mar 28, 2023 0.0750 0.0850 0.0750 0.0850 110,000 +0.01(+13.33%)
Mar 27, 2023 0.0800 0.0800 0.0750 0.0750 74,000 -0.01(-6.25%)
Mar 24, 2023 0.0850 0.0850 0.0800 0.0800 74,500 -0.01(-5.88%)
Mar 23, 2023 0.0850 0.0850 0.0800 0.0850 239,750 +0.00(+0.00%)
Mar 22, 2023 0.0900 0.0900 0.0850 0.0850 168,000 -0.00(-5.56%)
Mar 21, 2023 0.0900 0.0900 0.0900 0.0900 22,400 +0.00(+0.00%)
Mar 20, 2023 0.0850 0.0900 0.0850 0.0900 53,598 +0.00(+5.88%)
Mar 17, 2023 0.0800 0.0850 0.0800 0.0850 15,000 +0.01(+13.33%)
Mar 15, 2023 0.0750 0 -0.01(-6.25%)
Mar 14, 2023 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Mar 13, 2023 0.0900 0.0900 0.0800 0.0800 40,500 +0.00(+0.00%)
Mar 09, 2023 0.0800 0 +0.00(+0.00%)
Mar 08, 2023 0.0800 0.0800 0.0800 0.0800 93,825 -0.01(-15.79%)
Mar 06, 2023 0.0950 0 +0.01(+5.56%)
Mar 03, 2023 0.0950 0.0950 0.0900 0.0900 26,850 +0.01(+12.50%)
Mar 02, 2023 0.0750 0.0800 0.0750 0.0800 18,000 +0.01(+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.