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 (%)
Jan 29, 2010 0.3400 0.3400 0.3400 0.3400 8,000 -0.02(-5.56%)
Jan 28, 2010 0.3450 0.3600 0.3450 0.3600 36,500 +0.04(+14.29%)
Jan 27, 2010 0.3400 0.3600 0.3150 0.3150 116,000 -0.04(-11.27%)
Jan 26, 2010 0.3600 0.3600 0.3350 0.3550 50,000 -0.01(-1.39%)
Jan 25, 2010 0.3600 0.3600 0.3600 0.3600 6,300 +0.00(+0.00%)
Jan 22, 2010 0.3400 0.3600 0.3400 0.3600 25,400 +0.02(+5.88%)
Jan 21, 2010 0.3500 0.3500 0.3400 0.3400 47,000 -0.02(-5.56%)
Jan 20, 2010 0.3500 0.3800 0.3500 0.3600 160,273 +0.00(+0.00%)
Jan 19, 2010 0.4050 0.4050 0.3600 0.3600 11,500 -0.06(-14.29%)
Jan 18, 2010 0.4200 0.4200 0.3600 0.4200 118,700 +0.05(+15.07%)
Jan 15, 2010 0.3950 0.3950 0.3650 0.3650 15,100 -0.05(-13.10%)
Jan 14, 2010 0.4200 0.4200 0.4200 0.4200 3,500 +0.02(+5.00%)
Jan 13, 2010 0.4000 0.4000 0.4000 0.4000 5,000 +0.01(+2.56%)
Jan 12, 2010 0.4400 0.4400 0.3900 0.3900 86,000 -0.05(-11.36%)
Jan 11, 2010 0.4350 0.4400 0.4350 0.4400 6,300 +0.04(+10.00%)
Jan 08, 2010 0.4150 0.4150 0.4000 0.4000 30,000 -0.04(-9.09%)
Jan 07, 2010 0.4500 0.4500 0.4050 0.4400 88,500 -0.01(-2.22%)
Jan 06, 2010 0.4400 0.4500 0.4000 0.4500 8,100 +0.00(+0.00%)
Jan 05, 2010 0.4400 0.4500 0.4400 0.4500 10,000 +0.01(+1.12%)
Jan 04, 2010 0.4550 0.4600 0.3800 0.4450 62,562 -0.01(-1.11%)
Dec 31, 2009 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Dec 30, 2009 0.4100 0.4450 0.4100 0.4450 59,000 +0.03(+5.95%)
Dec 29, 2009 0.3900 0.4200 0.3750 0.4200 17,700 +0.05(+15.07%)
Dec 24, 2009 0.3700 0.3700 0.3650 0.3650 4,000 +0.01(+1.39%)
Dec 23, 2009 0.3700 0.4350 0.3500 0.3600 120,000 -0.01(-2.70%)
Dec 22, 2009 0.3700 0.3700 0.3700 0.3700 6,500 +0.01(+2.78%)
Dec 21, 2009 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 18, 2009 0.3900 0.4100 0.3600 0.3600 43,600 -0.01(-2.70%)
Dec 17, 2009 0.4100 0.4200 0.3700 0.3700 215,000 -0.01(-2.63%)
Dec 16, 2009 0.4200 0.4200 0.3800 0.3800 38,000 -0.04(-9.52%)
Dec 15, 2009 0.4200 0.4200 0.4200 0.4200 1,300 -0.02(-4.55%)
Dec 14, 2009 0.4100 0.4400 0.4100 0.4400 13,000 +0.05(+12.82%)
Dec 11, 2009 0.3600 0.3900 0.3600 0.3900 24,350 +0.00(+0.00%)
Dec 10, 2009 0.4200 0.4200 0.3900 0.3900 46,500 -0.01(-2.50%)
Dec 09, 2009 0.4000 0.4100 0.3900 0.4000 28,000 +0.00(+0.00%)
Dec 08, 2009 0.4100 0.4100 0.4000 0.4000 22,500 -0.03(-6.98%)
Dec 07, 2009 0.4300 0.4300 0.4300 0.4300 13,000 +0.01(+2.38%)
Dec 04, 2009 0.4200 0.4200 0.4200 0.4200 7,000 -0.05(-9.68%)
Dec 03, 2009 0.4650 0.4650 0.4650 0.4650 3,700 +0.00(+0.00%)
Dec 02, 2009 0.4600 0.4700 0.4400 0.4650 57,230 +0.03(+5.68%)
Dec 01, 2009 0.3900 0.4700 0.3900 0.4400 165,250 +0.05(+12.82%)
Nov 30, 2009 0.4000 0.4000 0.3800 0.3900 83,500 -0.01(-2.50%)
Nov 27, 2009 0.4000 0.4100 0.4000 0.4000 52,500 +0.00(+0.00%)
Nov 26, 2009 0.4150 0.4150 0.4000 0.4000 173,500 -0.01(-2.44%)
Nov 25, 2009 0.4150 0.4150 0.4100 0.4100 23,000 +0.00(+0.00%)
Nov 24, 2009 0.4250 0.4250 0.4100 0.4100 23,300 -0.01(-2.38%)
Nov 23, 2009 0.4300 0.4400 0.4200 0.4200 64,300 -0.01(-1.18%)
Nov 20, 2009 0.4150 0.4250 0.4150 0.4250 13,000 -0.01(-1.16%)
Nov 19, 2009 0.4300 0.4300 0.4200 0.4300 44,500 +0.00(+0.00%)
Nov 18, 2009 0.4500 0.4500 0.4150 0.4300 142,200 -0.01(-1.15%)
Nov 17, 2009 0.4300 0.4400 0.4050 0.4350 102,050 +0.01(+1.16%)
Nov 16, 2009 0.4400 0.4400 0.4150 0.4300 74,000 +0.00(+0.00%)
Nov 13, 2009 0.4350 0.4500 0.4100 0.4300 63,000 +0.01(+2.38%)
Nov 12, 2009 0.4200 0.4200 0.4200 0.4200 2,000 -0.02(-3.45%)
Nov 11, 2009 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Nov 10, 2009 0.4200 0.4350 0.4000 0.4350 83,000 +0.02(+4.82%)
Nov 09, 2009 0.4150 0.4250 0.4150 0.4150 9,700 +0.01(+2.47%)
Nov 06, 2009 0.4450 0.4450 0.4000 0.4050 13,750 -0.01(-3.57%)
Nov 05, 2009 0.4350 0.4350 0.3500 0.4200 27,650 +0.04(+10.53%)
Nov 04, 2009 0.3800 0.3800 0.3800 0.3800 97,000 +0.00(+0.00%)
Nov 03, 2009 0.3900 0.4300 0.3700 0.3800 107,000 -0.01(-2.56%)
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.