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

Grizzly Discoveries Inc (TSV: GZD )

0.0250 -0.0050 (-16.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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 (%)
Jul 31, 2007 0.9100 0.9400 0.9000 0.9000 4,800 +0.00(+0.00%)
Jul 30, 2007 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 27, 2007 0.8800 0.9700 0.8800 0.9000 27,900 +0.00(+0.00%)
Jul 26, 2007 1.000 1.000 0.9000 0.9000 46,500 -0.10(-10.00%)
Jul 25, 2007 1.000 1.000 1.000 1.000 1,500 +0.10(+11.11%)
Jul 24, 2007 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 23, 2007 0.9000 0.9000 0.9000 0.9000 1,110 +0.00(+0.00%)
Jul 20, 2007 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 19, 2007 0.9000 0.9500 0.9000 0.9000 10,500 +0.00(+0.00%)
Jul 18, 2007 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Jul 17, 2007 0.9600 0.9600 0.9000 0.9000 7,500 -0.05(-5.26%)
Jul 16, 2007 0.9500 0.9500 0.9500 0.9500 5,000 +0.05(+5.56%)
Jul 13, 2007 0.9500 0.9500 0.9000 0.9000 5,500 +0.00(+0.00%)
Jul 12, 2007 0.9100 0.9100 0.9000 0.9000 7,500 -0.01(-1.10%)
Jul 11, 2007 0.9100 0.9100 0.9100 0.9100 4,000 +0.00(+0.00%)
Jul 10, 2007 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jul 09, 2007 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jul 06, 2007 0.9100 0.9100 0.9100 0.9100 500 +0.00(+0.00%)
Jul 05, 2007 0.9100 0.9100 0.9100 0.9100 1,000 -0.04(-4.21%)
Jul 03, 2007 0.9000 0.9500 0.9000 0.9500 27,700 +0.00(+0.00%)
Jul 02, 2007 0.9500 0.9500 0.9500 0.9500 26,000 +0.00(+0.00%)
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%)
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.