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 (%)
Nov 28, 2008 0.4500 0.5100 0.4500 0.5100 12,677 +0.11(+27.50%)
Nov 27, 2008 0.4500 0.4500 0.3650 0.4000 33,170 -0.10(-20.00%)
Nov 26, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Nov 25, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Nov 24, 2008 0.5000 0.5000 0.4000 0.5000 12,200 +0.00(+0.00%)
Nov 21, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Nov 20, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Nov 19, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Nov 18, 2008 0.5000 0.5000 200 +0.00(+0.00%)
Nov 17, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Nov 14, 2008 0.5000 0.5000 0.4900 0.5000 12,000 +0.08(+19.05%)
Nov 13, 2008 0.4200 0.4200 0.4000 0.4200 1,000 +0.02(+5.00%)
Nov 12, 2008 0.5000 0.5000 0.4000 0.4000 9,000 -0.09(-19.19%)
Nov 11, 2008 0.4950 0.4950 50 +0.00(+0.00%)
Nov 10, 2008 0.4950 0.4950 50 +0.00(+0.00%)
Nov 07, 2008 0.4950 0.4950 0 +0.00(+0.00%)
Nov 06, 2008 0.5000 0.5500 0.4950 0.4950 12,000 +0.04(+10.00%)
Nov 05, 2008 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Nov 04, 2008 0.4200 0.4500 0.4000 0.4500 23,000 +0.03(+7.14%)
Nov 03, 2008 0.4500 0.4500 0.4200 0.4200 6,060 -0.08(-16.00%)
Oct 31, 2008 0.5000 0.5000 0.5000 0.5000 3,000 +0.00(+0.00%)
Oct 30, 2008 0.5100 0.5100 0.5000 0.5000 10,000 -0.12(-19.35%)
Oct 29, 2008 0.6200 0.6200 0.6200 0.6200 1,500 +0.12(+24.00%)
Oct 28, 2008 0.5500 0.5600 0.5000 0.5000 14,500 -0.08(-13.79%)
Oct 27, 2008 0.5800 0.5800 0 +0.00(+0.00%)
Oct 24, 2008 0.5800 0.5800 0.5800 0.5800 4,000 +0.00(+0.00%)
Oct 23, 2008 0.5300 0.5800 0.5200 0.5800 12,000 +0.06(+11.54%)
Oct 22, 2008 0.5200 0.5200 0.5200 0.5200 2,000 -0.08(-13.33%)
Oct 21, 2008 0.6000 0.6000 0.6000 0.6000 1,500 -0.02(-3.23%)
Oct 20, 2008 0.6200 0.6200 0.6200 0.6200 7,400 +0.00(+0.00%)
Oct 17, 2008 0.6200 0.6200 0.6200 0.6200 1,500 -0.05(-7.46%)
Oct 16, 2008 0.6200 0.6700 0.6000 0.6700 11,000 +0.07(+11.67%)
Oct 15, 2008 0.6900 0.6900 0.6000 0.6000 11,046 -0.10(-14.29%)
Oct 14, 2008 0.6000 0.7000 0.5600 0.7000 11,300 +0.10(+16.67%)
Oct 10, 2008 0.6000 0.6000 0.6000 0.6000 3,000 -0.14(-18.92%)
Oct 09, 2008 0.7400 0.7400 0.7400 0.7400 5,090 +0.18(+32.14%)
Oct 08, 2008 0.6200 0.6200 0.5500 0.5600 30,600 -0.19(-25.33%)
Oct 07, 2008 0.6500 0.7500 0.6500 0.7500 10,500 -0.16(-17.58%)
Oct 06, 2008 0.9100 0.9100 0.9100 0.9100 1,100 -0.01(-1.09%)
Oct 03, 2008 0.7500 0.9200 0.6300 0.9200 36,500 +0.27(+41.54%)
Oct 02, 2008 0.6500 0.6500 0.5400 0.6500 24,950 -0.10(-13.33%)
Oct 01, 2008 0.6800 0.7500 0.6100 0.7500 20,010 +0.15(+25.00%)
Sep 30, 2008 0.6000 0.6000 0.6000 0.6000 1,590 +0.00(+0.00%)
Sep 29, 2008 0.5900 0.6000 0.5500 0.6000 53,550 +0.00(+0.00%)
Sep 26, 2008 0.6000 0.6000 0.6000 0.6000 2,730 +0.00(+0.00%)
Sep 25, 2008 0.6000 0.6000 0.6000 0.6000 3,500 -0.10(-14.29%)
Sep 24, 2008 0.6500 0.7000 0.6500 0.7000 5,300 +0.05(+7.69%)
Sep 23, 2008 0.7900 0.8000 0.6000 0.6500 33,000 -0.04(-5.80%)
Sep 22, 2008 0.6900 0.6900 0 +0.00(+0.00%)
Sep 19, 2008 0.6900 0.6900 100 +0.00(+0.00%)
Sep 18, 2008 0.6900 0.6900 0 +0.00(+0.00%)
Sep 17, 2008 0.7500 0.8000 0.6900 0.6900 6,000 +0.04(+6.15%)
Sep 16, 2008 0.7200 0.7200 0.6500 0.6500 3,500 -0.03(-4.41%)
Sep 15, 2008 0.7000 0.7000 0.6800 0.6800 2,000 -0.07(-9.33%)
Sep 12, 2008 0.7500 0.7500 0.7500 0.7500 1,250 +0.00(+0.00%)
Sep 11, 2008 0.7500 0.7500 0 +0.00(+0.00%)
Sep 10, 2008 0.7500 0.7500 0.7000 0.7500 13,700 -0.09(-10.71%)
Sep 09, 2008 0.8500 0.8500 0.8400 0.8400 1,700 +0.09(+12.00%)
Sep 08, 2008 0.8000 0.8000 0.7500 0.7500 2,500 +0.04(+5.63%)
Sep 05, 2008 0.7100 0 +0.00(+0.00%)
Sep 04, 2008 0.7100 0.7100 0 +0.00(+0.00%)
Sep 03, 2008 0.7400 0.7400 0.7100 0.7100 8,600 -0.03(-4.05%)
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.