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

Grizzly Discoveries Inc (OP: GZDIF )

0.0211 +0.0011 (+5.50%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 28, 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 (%)
Sep 30, 2022 0.0589 0.0660 0.0569 0.0602 140,505 +0.00(+0.33%)
Sep 29, 2022 0.0667 0.0667 0.0550 0.0600 225,500 +0.00(+9.09%)
Sep 28, 2022 0.0692 0.0700 0.0539 0.0550 127,700 -0.00(-5.50%)
Sep 27, 2022 0.0663 0.0663 0.0582 0.0582 129,041 -0.01(-18.03%)
Sep 26, 2022 0.0700 0.0710 0.0585 0.0710 433,413 +0.00(+0.28%)
Sep 23, 2022 0.0716 0.0716 0.0650 0.0708 53,111 -0.00(-1.26%)
Sep 22, 2022 0.0800 0.0834 0.0650 0.0717 165,647 -0.00(-5.41%)
Sep 21, 2022 0.0750 0.0759 0.0738 0.0758 72,133 -0.00(-0.26%)
Sep 20, 2022 0.0750 0.0786 0.0724 0.0760 109,558 -0.00(-1.30%)
Sep 19, 2022 0.0759 0.0802 0.0702 0.0770 285,515 -0.00(-1.03%)
Sep 16, 2022 0.0800 0.0803 0.0658 0.0778 209,830 -0.00(-2.14%)
Sep 15, 2022 0.0810 0.0810 0.0730 0.0795 164,780 +0.01(+20.82%)
Sep 14, 2022 0.0760 0.0760 0.0658 0.0658 55,900 -0.01(-16.71%)
Sep 13, 2022 0.0800 0.0820 0.0750 0.0790 94,726 -0.00(-1.25%)
Sep 12, 2022 0.0780 0.0850 0.0767 0.0800 23,830 -0.00(-2.44%)
Sep 09, 2022 0.0755 0.0820 0.0700 0.0820 73,258 +0.00(+3.93%)
Sep 08, 2022 0.0824 0.0840 0.0712 0.0789 72,199 -0.00(-3.78%)
Sep 07, 2022 0.0810 0.0820 0.0702 0.0820 328,385 +0.00(+2.50%)
Sep 06, 2022 0.0711 0.0840 0.0650 0.0800 853,112 +0.01(+8.11%)
Sep 02, 2022 0.0600 0.0780 0.0600 0.0740 274,050 +0.01(+10.28%)
Sep 01, 2022 0.0715 0.0790 0.0671 0.0671 75,700 -0.00(-5.63%)
Aug 31, 2022 0.0650 0.0736 0.0650 0.0711 17,208 -0.00(-0.14%)
Aug 30, 2022 0.0700 0.0712 0.0700 0.0712 18,600 -0.00(-0.84%)
Aug 29, 2022 0.0757 0.0757 0.0718 0.0718 6,600 -0.01(-6.63%)
Aug 26, 2022 0.0830 0.0830 0.0682 0.0769 63,840 -0.00(-1.91%)
Aug 25, 2022 0.0790 0.0790 0.0678 0.0784 72,000 +0.00(+0.00%)
Aug 24, 2022 0.0783 0.0784 0.0783 0.0784 21,000 -0.00(-0.76%)
Aug 23, 2022 0.0735 0.0790 0.0735 0.0790 2,850 +0.00(+1.28%)
Aug 22, 2022 0.0779 0.0780 0.0750 0.0780 96,911 +0.01(+13.04%)
Aug 19, 2022 0.0690 0.0690 0.0690 0.0690 20,000 -0.01(-9.45%)
Aug 18, 2022 0.0762 0.0762 0.0762 0.0762 5,457 -0.00(-1.04%)
Aug 17, 2022 0.0870 0.0870 0.0750 0.0770 48,564 +0.00(+0.00%)
Aug 16, 2022 0.0770 0.0770 0.0770 0.0770 10,000 -0.00(-4.35%)
Aug 15, 2022 0.0819 0.0860 0.0805 0.0805 12,050 -0.00(-5.29%)
Aug 12, 2022 0.0768 0.0850 0.0768 0.0850 137,800 +0.01(+8.70%)
Aug 11, 2022 0.0816 0.0880 0.0780 0.0782 18,315 -0.01(-7.67%)
Aug 10, 2022 0.0820 0.0847 0.0795 0.0847 132,600 -0.00(-2.64%)
Aug 09, 2022 0.0840 0.0879 0.0772 0.0870 139,402 +0.01(+8.07%)
Aug 08, 2022 0.0830 0.0830 0.0805 0.0805 57,791 -0.00(-3.01%)
Aug 05, 2022 0.0750 0.0830 0.0750 0.0830 296,943 +0.00(+0.00%)
Aug 04, 2022 0.0830 0.0830 0.0789 0.0830 48,714 +0.00(+5.06%)
Aug 03, 2022 0.0765 0.0791 0.0763 0.0790 124,257 +0.00(+1.28%)
Aug 02, 2022 0.0775 0.0828 0.0700 0.0780 114,990 -0.00(-1.02%)
Aug 01, 2022 0.0870 0.0870 0.0788 0.0788 204,300 +0.00(+4.37%)
Jul 29, 2022 0.0765 0.0790 0.0745 0.0755 86,747 -0.00(-3.21%)
Jul 28, 2022 0.0727 0.0800 0.0702 0.0780 110,467 +0.01(+7.29%)
Jul 27, 2022 0.0695 0.0760 0.0695 0.0727 98,000 -0.01(-7.86%)
Jul 26, 2022 0.0750 0.0789 0.0750 0.0789 150,436 +0.00(+4.78%)
Jul 25, 2022 0.0720 0.0753 0.0720 0.0753 375,081 +0.00(+4.58%)
Jul 22, 2022 0.0720 0.0720 0.0570 0.0720 449,305 +0.00(+2.86%)
Jul 21, 2022 0.0670 0.0700 0.0670 0.0700 73,975 +0.01(+8.19%)
Jul 20, 2022 0.0665 0.0665 0.0646 0.0647 17,200 -0.00(-3.00%)
Jul 19, 2022 0.0624 0.0670 0.0617 0.0667 7,295 -0.00(-0.45%)
Jul 18, 2022 0.0660 0.0670 0.0561 0.0670 88,550 +0.00(+0.45%)
Jul 15, 2022 0.0650 0.0677 0.0576 0.0667 171,385 +0.00(+2.62%)
Jul 14, 2022 0.0646 0.0700 0.0612 0.0650 75,900 +0.00(+0.00%)
Jul 13, 2022 0.0642 0.0670 0.0620 0.0650 116,898 -0.00(-1.52%)
Jul 12, 2022 0.0700 0.0700 0.0660 0.0660 5,940 -0.01(-9.84%)
Jul 11, 2022 0.0695 0.0732 0.0695 0.0732 7,490 +0.00(+1.67%)
Jul 08, 2022 0.0670 0.0720 0.0660 0.0720 77,500 +0.00(+2.13%)
Jul 07, 2022 0.0705 0.0705 0.0705 0.0705 10,550 -0.00(-3.42%)
Jul 06, 2022 0.0746 0.0746 0.0621 0.0730 95,110 -0.00(-1.62%)
Jul 05, 2022 0.0748 0.0748 0.0635 0.0742 78,650 +0.00(+0.41%)
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.