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

Grizzly Discoveries Inc (TSV: GZD )

0.0300 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 1, 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 (%)
Feb 28, 2011 0.5200 0.5300 0.4800 0.4800 164,959 -0.04(-7.69%)
Feb 25, 2011 0.4600 0.5200 0.4500 0.5200 205,325 +0.06(+13.04%)
Feb 24, 2011 0.4650 0.4700 0.4550 0.4600 54,755 -0.01(-2.13%)
Feb 23, 2011 0.5000 0.5000 0.4700 0.4700 19,245 +0.00(+1.08%)
Feb 22, 2011 0.5100 0.5100 0.4650 0.4650 124,510 -0.04(-8.82%)
Feb 18, 2011 0.5100 0.5200 0.4650 0.5100 82,350 +0.01(+2.00%)
Feb 17, 2011 0.4500 0.5100 0.4350 0.5000 228,960 +0.04(+9.89%)
Feb 16, 2011 0.5000 0.5000 0.4550 0.4550 97,300 -0.04(-9.00%)
Feb 15, 2011 0.5000 0.5200 0.4750 0.5000 302,150 +0.02(+4.17%)
Feb 14, 2011 0.3950 0.5100 0.3950 0.4800 725,600 +0.10(+26.32%)
Feb 11, 2011 0.4000 0.4000 0.3700 0.3800 226,499 -0.02(-3.80%)
Feb 10, 2011 0.4200 0.4200 0.3950 0.3950 120,370 +0.00(+0.00%)
Feb 09, 2011 0.4350 0.4650 0.3950 0.3950 290,195 -0.04(-9.20%)
Feb 08, 2011 0.3450 0.4500 0.3450 0.4350 978,700 +0.09(+27.94%)
Feb 07, 2011 0.3050 0.4000 0.3000 0.3400 498,720 +0.04(+11.48%)
Feb 04, 2011 0.3000 0.3100 0.3000 0.3050 201,800 +0.01(+1.67%)
Feb 03, 2011 0.3000 0.3000 0.3000 0.3000 7,000 +0.01(+1.69%)
Feb 02, 2011 0.3000 0.3000 0.2950 0.2950 190,666 -0.01(-1.67%)
Feb 01, 2011 0.3050 0.3100 0.2950 0.3000 260,256 +0.00(+0.00%)
Jan 31, 2011 0.3050 0.3100 0.3000 0.3000 41,000 +0.01(+1.69%)
Jan 28, 2011 0.3000 0.3050 0.2950 0.2950 71,800 -0.01(-3.28%)
Jan 27, 2011 0.3150 0.3150 0.2900 0.3050 45,750 +0.01(+1.67%)
Jan 26, 2011 0.3100 0.3200 0.3000 0.3000 136,033 -0.01(-3.23%)
Jan 25, 2011 0.3000 0.3150 0.3000 0.3100 5,500 +0.01(+1.64%)
Jan 24, 2011 0.3250 0.3250 0.3000 0.3050 35,000 +0.01(+1.67%)
Jan 21, 2011 0.3200 0.3200 0.2900 0.3000 100,145 -0.01(-3.23%)
Jan 20, 2011 0.2800 0.3100 0.2800 0.3100 27,965 +0.02(+6.90%)
Jan 19, 2011 0.2750 0.2900 0.2750 0.2900 10,500 +0.02(+7.41%)
Jan 18, 2011 0.3100 0.3100 0.2700 0.2700 29,650 -0.02(-6.90%)
Jan 17, 2011 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 14, 2011 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 13, 2011 0.3000 0.3000 0.2850 0.2900 10,000 -0.03(-7.94%)
Jan 12, 2011 0.3000 0.3150 0.3000 0.3150 2,500 +0.03(+10.53%)
Jan 11, 2011 0.3000 0.3100 0.2850 0.2850 20,300 -0.02(-5.00%)
Jan 10, 2011 0.2900 0.3000 0.2900 0.3000 11,878 -0.01(-3.23%)
Jan 07, 2011 0.3100 0.3100 0.3100 0.3100 6,188 +0.01(+1.64%)
Jan 06, 2011 0.3050 0.3050 0.3050 0.3050 3,315 -0.02(-4.69%)
Jan 05, 2011 0.3000 0.3200 0.2850 0.3200 24,270 +0.01(+3.23%)
Jan 04, 2011 0.3250 0.3250 0.3000 0.3100 17,335 -0.03(-10.14%)
Dec 31, 2010 0.2800 0.3450 0.2800 0.3450 71,500 +0.04(+15.00%)
Dec 30, 2010 0.2900 0.3000 0.2900 0.3000 8,385 +0.00(+0.00%)
Dec 29, 2010 0.3000 0.3000 0.2950 0.3000 36,000 +0.01(+1.69%)
Dec 24, 2010 0.3000 0.3000 0.2950 0.2950 33,000 -0.01(-1.67%)
Dec 23, 2010 0.3000 0.3000 0.3000 0.3000 23,000 +0.00(+0.00%)
Dec 22, 2010 0.3000 0.3100 0.3000 0.3000 15,500 -0.03(-7.69%)
Dec 21, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Dec 20, 2010 0.3000 0.3250 0.3000 0.3250 39,350 +0.01(+1.56%)
Dec 17, 2010 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 16, 2010 0.3000 0.3200 0.2900 0.3200 71,700 -0.01(-1.54%)
Dec 15, 2010 0.3250 0.3250 0.3250 0.3250 1,000 +0.03(+8.33%)
Dec 14, 2010 0.3050 0.3050 0.3000 0.3000 120,000 +0.00(+0.00%)
Dec 13, 2010 0.3000 0.3000 0.3000 0.3000 7,900 +0.00(+0.00%)
Dec 10, 2010 0.3100 0.3100 0.3000 0.3000 4,400 -0.02(-6.25%)
Dec 09, 2010 0.3000 0.3200 0.3000 0.3200 49,750 +0.02(+6.67%)
Dec 08, 2010 0.3000 0.3000 0.3000 0.3000 31,000 +0.01(+3.45%)
Dec 07, 2010 0.3000 0.3050 0.2750 0.2900 112,000 -0.01(-1.69%)
Dec 06, 2010 0.3000 0.3000 0.2850 0.2950 88,535 -0.01(-1.67%)
Dec 03, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 02, 2010 0.3000 0.3000 0.3000 0.3000 53,000 +0.02(+5.26%)
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.