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

Grizzly Discoveries Inc (OP: GZDIF )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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, 2020 0.0380 0.0500 0.0380 0.0500 5,800 +0.00(+8.46%)
Aug 28, 2020 0.0536 0.0546 0.0461 0.0461 9,300 -0.01(-15.41%)
Aug 27, 2020 0.0545 0.0545 0.0545 0.0545 100 +0.00(+9.22%)
Aug 26, 2020 0.0500 0.0500 0.0463 0.0499 117,100 -0.00(-5.85%)
Aug 25, 2020 0.0530 0.0530 0.0530 0.0530 15,000 -0.01(-13.11%)
Aug 21, 2020 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Aug 20, 2020 0.0587 0.0610 0.0531 0.0610 9,832 +0.00(+0.00%)
Aug 19, 2020 0.0593 0.0610 0.0593 0.0610 16,000 +0.00(+8.54%)
Aug 18, 2020 0.0485 0.0594 0.0485 0.0562 17,300 -0.00(-6.95%)
Aug 12, 2020 0.0604 0.0604 0.0604 0 +0.00(+2.55%)
Aug 11, 2020 0.0610 0.0610 0.0589 0.0589 27,000 -0.00(-3.44%)
Aug 07, 2020 0.0610 0.0610 0.0610 0 +0.00(+4.27%)
Aug 05, 2020 0.0585 0.0585 0.0585 0 +0.00(+4.09%)
Aug 04, 2020 0.0619 0.0619 0.0500 0.0562 140,000 -0.01(-17.35%)
Aug 03, 2020 0.0680 0.0680 0.0680 0.0680 100,000 +0.01(+11.48%)
Jul 31, 2020 0.0530 0.0610 0.0512 0.0610 14,800 +0.00(+5.17%)
Jul 30, 2020 0.0580 0.0580 0.0536 0.0580 47,200 -0.01(-14.71%)
Jul 29, 2020 0.0680 0.0680 0.0680 0.0680 1,000 +0.00(+4.62%)
Jul 28, 2020 0.0650 0.0650 0.0640 0.0650 42,500 +0.00(+0.62%)
Jul 24, 2020 0.0646 0.0646 0.0646 0 -0.00(-0.15%)
Jul 23, 2020 0.0647 0.0647 0.0647 0.0647 10,000 -0.00(-0.46%)
Jul 21, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.31%)
Jul 20, 2020 0.0648 0.0648 0.0648 0.0648 20,000 -0.00(-0.61%)
Jul 17, 2020 0.0652 0.0652 0.0652 0.0652 58,000 -0.00(-1.21%)
Jul 14, 2020 0.0660 0.0660 0.0660 0 -0.00(-2.94%)
Jul 13, 2020 0.0680 0.0690 0.0680 0.0680 90,000 +0.01(+13.33%)
Jul 10, 2020 0.0600 0.0600 0.0600 0.0600 21,500 -0.00(-6.25%)
Jul 09, 2020 0.0680 0.0680 0.0640 0.0640 155,000 -0.00(-5.74%)
Jul 08, 2020 0.0600 0.0679 0.0600 0.0679 179,600 +0.01(+12.60%)
Jul 06, 2020 0.0603 0.0603 0.0603 0 +0.00(+0.00%)
Jul 02, 2020 0.0541 0.0603 0.0541 0.0603 66,000 +0.00(+0.33%)
Jun 30, 2020 0.0601 0.0601 0.0601 0 +0.00(+2.21%)
Jun 29, 2020 0.0540 0.0590 0.0540 0.0588 367,000 +0.01(+23.79%)
Jun 26, 2020 0.0470 0.0508 0.0470 0.0475 324,000 -0.00(-9.52%)
Jun 25, 2020 0.0437 0.0525 0.0420 0.0525 468,000 +0.01(+22.09%)
Jun 24, 2020 0.0400 0.0430 0.0400 0.0430 137,000 +0.00(+1.90%)
Jun 19, 2020 0.0422 0.0422 0.0422 0 +0.00(+5.50%)
Jun 18, 2020 0.0400 0.0400 0.0400 0.0400 4,700 -0.00(-5.21%)
Jun 17, 2020 0.0373 0.0422 0.0373 0.0422 10,125 +0.00(+0.00%)
Jun 16, 2020 0.0422 0.0422 0.0422 0.0422 278,138 +0.00(+0.24%)
Jun 15, 2020 0.0422 0.0422 0.0400 0.0421 109,300 +0.00(+5.25%)
Jun 11, 2020 0.0400 0.0400 0.0400 0 +0.00(+10.50%)
Jun 10, 2020 0.0362 0.0362 0.0362 0.0362 127 -0.00(-2.16%)
Jun 08, 2020 0.0370 0.0370 0.0370 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.