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 (%)
Aug 31, 2009 0.4200 0.4200 0.4200 0.4200 300 +0.05(+13.51%)
Aug 28, 2009 0.3650 0.3700 0.3650 0.3700 6,000 +0.01(+2.78%)
Aug 27, 2009 0.3600 0.3600 0.3600 0.3600 10,000 -0.06(-14.29%)
Aug 26, 2009 0.4200 0.4200 0.4200 0.4200 400 +0.00(+0.00%)
Aug 25, 2009 0.4200 0.4200 0.4200 0.4200 1,300 -0.01(-2.33%)
Aug 24, 2009 0.4300 0.4300 0.4300 0.4300 9,500 +0.03(+8.86%)
Aug 21, 2009 0.3700 0.3950 0.3700 0.3950 1,500 +0.04(+9.72%)
Aug 20, 2009 0.3800 0.3800 0.3600 0.3600 3,000 -0.02(-5.26%)
Aug 19, 2009 0.3900 0.4000 0.3800 0.3800 10,000 +0.00(+0.00%)
Aug 18, 2009 0.3600 0.3800 0.3600 0.3800 3,500 -0.04(-9.52%)
Aug 17, 2009 0.4200 0.4200 0.4200 0.4200 10,300 +0.00(+0.00%)
Aug 14, 2009 0.3600 0.4700 0.3200 0.4200 54,800 +0.06(+16.67%)
Aug 13, 2009 0.3600 0.3600 0.3600 0.3600 2,000 -0.07(-15.29%)
Aug 12, 2009 0.4400 0.4400 0.4000 0.4250 4,500 +0.02(+3.66%)
Aug 11, 2009 0.4100 0.4100 0.4100 0.4100 2,000 -0.04(-8.89%)
Aug 10, 2009 0.4500 0.5500 0.4300 0.4500 27,100 +0.00(+0.00%)
Aug 07, 2009 0.4400 0.4500 0.4400 0.4500 11,250 +0.10(+28.57%)
Aug 06, 2009 0.3700 0.3900 0.3500 0.3500 102,272 +0.00(+0.00%)
Aug 05, 2009 0.3500 0.3500 0.3500 0.3500 9,150 -0.04(-10.26%)
Aug 04, 2009 0.3900 0.3900 0.3900 0.3900 3,000 +0.06(+18.18%)
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%)
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.