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

Grizzly Discoveries Inc (TSV: GZD )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 2, 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 (%)
Jun 29, 2007 0.9500 0.9500 0.9500 0.9500 26,000 +0.00(+0.00%)
Jun 28, 2007 0.9800 0.9800 0.9500 0.9500 47,349 -0.09(-8.65%)
Jun 27, 2007 1.040 1.040 1.040 1.040 2,000 +0.05(+5.05%)
Jun 26, 2007 0.9900 0.9900 0.9900 0.9900 1,250 -0.01(-1.00%)
Jun 25, 2007 1.010 1.010 1.000 1.000 16,500 +0.00(+0.00%)
Jun 22, 2007 1.000 1.000 1.000 1.000 351 -0.05(-4.76%)
Jun 21, 2007 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 20, 2007 1.050 1.050 1.050 1.050 5,000 -0.03(-2.78%)
Jun 19, 2007 1.080 1.080 1.080 1.080 500 +0.04(+3.85%)
Jun 18, 2007 1.000 1.040 1.000 1.040 12,200 +0.04(+4.00%)
Jun 15, 2007 1.000 1.000 1.000 1.000 7,500 +0.00(+0.00%)
Jun 14, 2007 1.020 1.020 1.000 1.000 5,550 -0.01(-0.99%)
Jun 13, 2007 1.010 1.010 1.010 1.010 5,000 +0.01(+1.00%)
Jun 12, 2007 1.020 1.020 1.000 1.000 20,000 +0.00(+0.00%)
Jun 11, 2007 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 08, 2007 1.020 1.020 0.9900 1.000 95,900 -0.12(-10.71%)
Jun 07, 2007 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Jun 06, 2007 1.120 1.120 1.120 1.120 2,000 -0.02(-1.75%)
Jun 05, 2007 1.140 1.150 1.140 1.140 13,620 -0.01(-0.87%)
Jun 04, 2007 1.150 1.150 1.150 1.150 1,000 +0.03(+2.68%)
Jun 01, 2007 1.050 1.120 1.050 1.120 6,230 +0.07(+6.67%)
May 31, 2007 1.050 1.050 1.050 1.050 19,800 +0.05(+5.00%)
May 30, 2007 1.000 1.150 1.000 1.000 70,000 -0.03(-2.91%)
May 29, 2007 1.100 1.100 1.030 1.030 17,778 -0.17(-14.17%)
May 25, 2007 1.200 1.200 1.200 1.200 1,900 +0.00(+0.00%)
May 24, 2007 1.240 1.240 1.200 1.200 9,100 +0.00(+0.00%)
May 23, 2007 1.170 1.200 1.140 1.200 50,400 -0.05(-4.00%)
May 22, 2007 1.210 1.250 1.210 1.250 46,700 +0.04(+3.31%)
May 21, 2007 1.190 1.210 1.190 1.210 38,750 +0.00(+0.00%)
May 18, 2007 1.190 1.210 1.190 1.210 38,750 +0.04(+3.42%)
May 17, 2007 1.170 1.170 1.170 1.170 300 -0.01(-0.85%)
May 16, 2007 1.180 1.180 1.180 1.180 177,000 -0.02(-1.67%)
May 15, 2007 1.100 1.200 1.020 1.200 34,001 +0.05(+4.35%)
May 14, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 11, 2007 1.150 1.150 1.150 1.150 3,700 +0.00(+0.00%)
May 10, 2007 1.150 1.150 1.150 1.150 2,810 +0.00(+0.00%)
May 09, 2007 1.080 1.150 1.080 1.150 1,000 +0.13(+12.75%)
May 08, 2007 1.100 1.100 1.020 1.020 13,000 -0.01(-0.97%)
May 07, 2007 1.100 1.150 1.030 1.030 24,900 -0.07(-6.36%)
May 04, 2007 1.220 1.220 1.100 1.100 23,500 -0.06(-5.17%)
May 03, 2007 1.160 1.200 1.160 1.160 3,500 +0.01(+0.87%)
May 02, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 01, 2007 1.160 1.210 1.100 1.150 47,500 +0.01(+0.88%)
Apr 30, 2007 1.160 1.160 1.140 1.140 4,000 -0.04(-3.39%)
Apr 27, 2007 1.180 1.180 1.180 1.180 5,200 +0.00(+0.00%)
Apr 26, 2007 1.180 1.180 1.180 1.180 100 +0.03(+2.61%)
Apr 25, 2007 1.150 1.160 1.150 1.150 18,900 -0.04(-3.36%)
Apr 24, 2007 1.190 1.190 1.190 1.190 500 +0.04(+3.48%)
Apr 23, 2007 1.150 1.150 1.150 1.150 5,100 -0.05(-4.17%)
Apr 20, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 19, 2007 1.200 1.200 1.200 1.200 9,000 +0.05(+4.35%)
Apr 18, 2007 1.200 1.200 1.150 1.150 8,000 +0.01(+0.88%)
Apr 17, 2007 1.150 1.150 1.140 1.140 2,000 -0.01(-0.87%)
Apr 16, 2007 1.150 1.150 1.150 1.150 5,000 +0.00(+0.00%)
Apr 13, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 12, 2007 1.160 1.160 1.150 1.150 10,000 -0.05(-4.17%)
Apr 11, 2007 1.200 1.200 1.200 1.200 20,800 +0.00(+0.00%)
Apr 10, 2007 1.160 1.200 1.160 1.200 66,850 +0.00(+0.00%)
Apr 09, 2007 1.200 1.200 1.200 1.200 2,000 +0.02(+1.69%)
Apr 05, 2007 1.200 1.200 1.150 1.180 3,800 -0.05(-4.07%)
Apr 04, 2007 1.150 1.230 1.150 1.230 4,500 +0.00(+0.00%)
Apr 03, 2007 1.230 1.230 1.230 1.230 500 -0.02(-1.60%)
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.