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 (%)
Jul 31, 2009 0.3900 0.3900 0.3300 0.3300 21,000 -0.04(-10.81%)
Jul 30, 2009 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 29, 2009 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 28, 2009 0.3700 0.3700 0.3700 0.3700 2,000 +0.00(+0.00%)
Jul 27, 2009 0.3700 0.3700 0.3700 0.3700 1,000 +0.00(+0.00%)
Jul 24, 2009 0.3700 0.3700 0.3700 0.3700 1,000 +0.00(+0.00%)
Jul 23, 2009 0.3700 0.3700 0.3700 0.3700 1,000 +0.06(+19.35%)
Jul 22, 2009 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 21, 2009 0.3200 0.3200 0.3100 0.3100 6,000 -0.02(-6.06%)
Jul 20, 2009 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 17, 2009 0.3100 0.3500 0.3100 0.3300 101,900 -0.02(-5.71%)
Jul 16, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 15, 2009 0.3200 0.3500 0.3200 0.3500 273,000 +0.02(+6.06%)
Jul 14, 2009 0.3500 0.3500 0.3300 0.3300 54,000 -0.02(-5.71%)
Jul 13, 2009 0.3500 0.3500 0.3500 0.3500 10,000 +0.02(+6.06%)
Jul 10, 2009 0.3400 0.3400 0.3300 0.3300 102,000 -0.05(-13.16%)
Jul 09, 2009 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 08, 2009 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 07, 2009 0.3900 0.3900 0.3800 0.3800 6,000 +0.03(+8.57%)
Jul 06, 2009 0.3600 0.3600 0.3500 0.3500 21,000 -0.01(-2.78%)
Jul 03, 2009 0.3600 0.3600 0.3600 0.3600 4,731 +0.03(+9.09%)
Jul 02, 2009 0.3300 0.3300 0.3300 0.3300 1,500 +0.00(+0.00%)
Jun 30, 2009 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 29, 2009 0.3350 0.3350 0.3300 0.3300 70,000 -0.03(-8.33%)
Jun 26, 2009 0.3850 0.3850 0.3600 0.3600 4,000 +0.01(+2.86%)
Jun 25, 2009 0.3200 0.3650 0.3200 0.3500 38,750 +0.00(+0.00%)
Jun 24, 2009 0.3500 0.3500 0.3500 0.3500 2,000 +0.04(+12.90%)
Jun 23, 2009 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 22, 2009 0.3200 0.3200 0.3100 0.3100 4,500 -0.04(-11.43%)
Jun 19, 2009 0.3100 0.3500 0.3100 0.3500 28,700 -0.01(-2.78%)
Jun 18, 2009 0.3100 0.3600 0.3600 0.3600 3,650 +0.00(+0.00%)
Jun 17, 2009 0.3100 0.3600 0.3100 0.3600 3,650 -0.03(-7.69%)
Jun 16, 2009 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 15, 2009 0.3500 0.3900 0.3000 0.3900 51,000 +0.04(+11.43%)
Jun 12, 2009 0.3500 0.3500 0.3000 0.3500 30,500 +0.00(+0.00%)
Jun 11, 2009 0.3400 0.3500 0.3400 0.3500 84,000 +0.01(+2.94%)
Jun 10, 2009 0.3450 0.3450 0.3400 0.3400 20,000 -0.00(-1.45%)
Jun 09, 2009 0.3300 0.3450 0.3300 0.3450 7,500 +0.02(+7.81%)
Jun 08, 2009 0.3100 0.3200 0.3100 0.3200 71,900 +0.00(+0.00%)
Jun 05, 2009 0.3200 0.3200 0.3200 0.3200 12,000 +0.00(+0.00%)
Jun 04, 2009 0.3250 0.3250 0.3200 0.3200 42,500 -0.01(-1.54%)
Jun 03, 2009 0.3250 0.3250 0.3250 0.3250 3,000 -0.01(-1.52%)
Jun 02, 2009 0.3300 0.3300 0.3050 0.3300 101,008 -0.01(-1.49%)
Jun 01, 2009 0.4000 0.4000 0.3300 0.3350 187,000 -0.07(-16.25%)
May 29, 2009 0.4000 0.4000 0.4000 0.4000 5,000 -0.08(-17.53%)
May 28, 2009 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
May 27, 2009 0.4000 0.4850 0.3600 0.4850 13,500 +0.00(+0.00%)
May 26, 2009 0.4000 0.4850 0.3600 0.4850 13,500 +0.00(+0.00%)
May 25, 2009 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
May 22, 2009 0.4000 0.4850 0.3600 0.4850 13,500 +0.08(+21.25%)
May 21, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 20, 2009 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
May 19, 2009 0.4600 0.4600 0.4000 0.4000 1,900 -0.06(-13.04%)
May 15, 2009 0.4600 0.4600 0.4000 0.4600 500 +0.06(+15.00%)
May 14, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 13, 2009 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
May 12, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 11, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 08, 2009 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
May 07, 2009 0.4000 0.4000 0.4000 0.4000 500 -0.02(-4.76%)
May 06, 2009 0.4200 0.4200 0.4200 0.4200 5,000 +0.01(+3.70%)
May 05, 2009 0.4000 0.4050 0.4000 0.4050 5,000 +0.00(+0.00%)
May 04, 2009 0.4000 0.4050 0.4000 0.4050 5,000 -0.11(-21.36%)
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.