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

Grizzly Discoveries Inc (TSV: GZD )

0.0200 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 12:37 PM EDT, Apr 26, 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 29, 2006 0.8500 0.9000 0.8500 0.9000 6,000 +0.05(+5.88%)
Sep 28, 2006 0.8000 0.8500 0.8000 0.8500 14,500 +0.05(+6.25%)
Sep 27, 2006 0.8000 0.8500 0.8000 0.8000 12,500 +0.06(+8.11%)
Sep 26, 2006 0.7500 0.8000 0.7400 0.7400 51,900 +0.00(+0.00%)
Sep 25, 2006 0.7800 0.7800 0.7200 0.7400 43,500 -0.06(-7.50%)
Sep 22, 2006 0.6900 0.8000 0.6900 0.8000 25,700 +0.10(+14.29%)
Sep 21, 2006 0.7000 0.7000 0.7000 0.7000 3,000 +0.06(+9.37%)
Sep 20, 2006 0.6400 0.6400 0.6400 0.6400 500 -0.05(-7.25%)
Sep 19, 2006 0.6900 0.7000 0.6900 0.6900 6,300 -0.04(-5.48%)
Sep 18, 2006 0.7500 0.8000 0.7300 0.7300 28,000 -0.17(-18.89%)
Sep 15, 2006 0.6400 0.9000 0.6400 0.9000 28,000 +0.26(+40.62%)
Sep 14, 2006 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 13, 2006 0.6900 0.6900 0.6400 0.6400 3,500 +0.00(+0.00%)
Sep 12, 2006 0.7200 0.7200 0.6400 0.6400 3,000 -0.06(-8.57%)
Sep 11, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 08, 2006 0.7000 0.7000 0.7000 0.7000 4,500 +0.00(+0.00%)
Sep 06, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 05, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 01, 2006 0.7200 0.7200 0.7000 0.7000 10,000 -0.02(-2.78%)
Aug 31, 2006 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 30, 2006 0.7200 0.7200 0.7200 0.7200 24,500 +0.01(+1.41%)
Aug 29, 2006 0.6700 0.7100 0.6700 0.7100 42,500 +0.01(+1.43%)
Aug 28, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 25, 2006 0.7000 0.7000 0.7000 0.7000 8,000 +0.06(+9.37%)
Aug 24, 2006 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Aug 23, 2006 0.6400 0.6400 0.6400 0.6400 2,300 +0.00(+0.00%)
Aug 22, 2006 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Aug 21, 2006 0.7000 0.7000 0.6400 0.6400 10,000 +0.00(+0.00%)
Aug 18, 2006 0.6400 0.6400 0.6400 0.6400 3,000 -0.01(-1.54%)
Aug 17, 2006 0.7100 0.7100 0.6500 0.6500 2,500 -0.05(-7.14%)
Aug 16, 2006 0.7000 0.7000 0.7000 0.7000 10,000 +0.00(+0.00%)
Aug 15, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 14, 2006 0.7000 0.7000 0.7000 0.7000 2,500 +0.00(+0.00%)
Aug 11, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 10, 2006 0.7000 0.7000 0.7000 0.7000 15,500 +0.00(+0.00%)
Aug 09, 2006 0.6600 0.7000 0.6600 0.7000 6,400 -0.02(-2.78%)
Aug 08, 2006 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 07, 2006 0.7200 0.7200 0.7200 0.7200 500 +0.00(+0.00%)
Aug 04, 2006 0.7200 0.7200 0.7200 0.7200 500 +0.00(+0.00%)
Aug 03, 2006 0.7200 0.7200 0.7200 0.7200 500 +0.00(+0.00%)
Aug 02, 2006 0.6700 0.7200 0.6700 0.7200 7,300 +0.03(+4.35%)
Aug 01, 2006 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jul 31, 2006 0.6900 0.6900 0.6900 0.6900 2,000 +0.03(+4.55%)
Jul 28, 2006 0.5900 0.6600 0.5900 0.6600 10,000 +0.07(+11.86%)
Jul 27, 2006 0.6000 0.6000 0.5900 0.5900 5,500 -0.01(-1.67%)
Jul 26, 2006 0.6500 0.6500 0.6000 0.6000 21,500 -0.05(-7.69%)
Jul 25, 2006 0.6500 0.6500 0.6500 0.6500 2,250 +0.00(+0.00%)
Jul 24, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 21, 2006 0.6200 0.6500 0.5900 0.6500 4,500 +0.00(+0.00%)
Jul 20, 2006 0.6500 0.6500 0.6500 0.6500 10,000 +0.06(+10.17%)
Jul 19, 2006 0.5900 0.5900 0.5900 0.5900 200 -0.06(-9.23%)
Jul 18, 2006 0.6500 0.6500 0.6500 0.6500 9,751 +0.00(+0.00%)
Jul 17, 2006 0.6500 0.6500 0.6500 0.6500 5,000 -0.09(-12.16%)
Jul 14, 2006 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jul 13, 2006 0.7400 0.7400 0.7400 0.7400 3,500 +0.00(+0.00%)
Jul 12, 2006 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jul 11, 2006 0.6800 0.7400 0.6500 0.7400 23,650 +0.06(+8.82%)
Jul 10, 2006 0.7000 0.7000 0.6800 0.6800 18,000 -0.04(-5.56%)
Jul 07, 2006 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jul 06, 2006 0.7500 0.7900 0.7200 0.7200 26,000 +0.02(+2.86%)
Jul 05, 2006 0.6900 0.7000 0.6800 0.7000 27,000 -0.02(-2.78%)
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.