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 (%)
May 24, 2011 0.6000 0.6100 0.6000 0.6100 39,888 -0.04(-6.15%)
May 20, 2011 0.6400 0.6500 0.6400 0.6500 2,900 -0.02(-2.99%)
May 19, 2011 0.6700 0.6700 0.6700 0.6700 5,000 +0.00(+0.00%)
May 18, 2011 0.6200 0.6800 0.5900 0.6700 49,400 +0.08(+13.56%)
May 17, 2011 0.6300 0.6300 0.5500 0.5900 44,841 -0.04(-6.35%)
May 16, 2011 0.6400 0.6400 0.6300 0.6300 12,980 -0.02(-3.08%)
May 13, 2011 0.6800 0.6800 0.6500 0.6500 36,500 -0.03(-4.41%)
May 12, 2011 0.6000 0.6800 0.6000 0.6800 100,700 +0.09(+15.25%)
May 11, 2011 0.6000 0.6200 0.5900 0.5900 62,457 -0.01(-1.67%)
May 10, 2011 0.6400 0.6500 0.6000 0.6000 64,223 -0.04(-6.25%)
May 09, 2011 0.6400 0.6500 0.6400 0.6400 26,388 +0.03(+4.92%)
May 06, 2011 0.6700 0.6700 0.6100 0.6100 48,000 +0.01(+1.67%)
May 05, 2011 0.6200 0.6600 0.6000 0.6000 35,979 -0.04(-6.25%)
May 04, 2011 0.6800 0.6800 0.6400 0.6400 14,680 -0.02(-3.03%)
May 03, 2011 0.7300 0.7300 0.6600 0.6600 18,659 -0.09(-12.00%)
May 02, 2011 0.6500 0.7500 0.7500 0.7500 289,845 +0.09(+13.64%)
Apr 29, 2011 0.6400 0.6700 0.6400 0.6600 19,050 +0.00(+0.00%)
Apr 28, 2011 0.6900 0.6900 0.6500 0.6600 37,346 -0.04(-5.71%)
Apr 27, 2011 0.7000 0.7000 0.6300 0.7000 134,000 +0.00(+0.00%)
Apr 26, 2011 0.7500 0.7500 0.6700 0.7000 101,100 -0.05(-6.67%)
Apr 25, 2011 0.5500 0.7500 0.5700 0.7500 636,460 +0.20(+36.36%)
Apr 21, 2011 0.5000 0.5500 0.4700 0.5500 131,800 +0.04(+7.84%)
Apr 20, 2011 0.5000 0.5100 0.4900 0.5100 26,000 +0.01(+2.00%)
Apr 19, 2011 0.4950 0.5400 0.4950 0.5000 82,500 +0.00(+0.00%)
Apr 18, 2011 0.5000 0.5000 0.5000 0.5000 8,500 +0.01(+2.04%)
Apr 15, 2011 0.4900 0.5000 0.4800 0.4900 54,800 -0.01(-2.00%)
Apr 14, 2011 0.4950 0.5000 0.4950 0.5000 56,000 +0.00(+0.00%)
Apr 13, 2011 0.4800 0.5000 0.4800 0.5000 11,000 +0.03(+6.38%)
Apr 12, 2011 0.4700 0.4700 0.4700 0.4700 4,500 -0.03(-6.00%)
Apr 11, 2011 0.4900 0.5000 0.4900 0.5000 15,500 +0.00(+0.00%)
Apr 08, 2011 0.4950 0.5000 0.4950 0.5000 33,500 +0.01(+2.04%)
Apr 07, 2011 0.4900 0.4900 0.4900 0.4900 6,000 +0.00(+0.00%)
Apr 06, 2011 0.4700 0.4900 0.4700 0.4900 50,000 +0.02(+4.26%)
Apr 05, 2011 0.4800 0.4800 0.4500 0.4700 65,000 -0.02(-4.08%)
Apr 04, 2011 0.4900 0.4900 0.4900 0.4900 42,540 -0.01(-1.01%)
Apr 01, 2011 0.4900 0.4950 0.4600 0.4950 27,800 +0.02(+3.13%)
Mar 31, 2011 0.5000 0.5000 0.4750 0.4800 21,500 +0.01(+1.05%)
Mar 30, 2011 0.5000 0.4750 0.4750 0.4750 22,635 -0.04(-6.86%)
Mar 29, 2011 0.4900 0.5100 0.4900 0.5100 31,900 +0.01(+2.00%)
Mar 28, 2011 0.5000 0.5000 0.4800 0.5000 53,545 +0.01(+2.04%)
Mar 25, 2011 0.4900 0.4900 0.4850 0.4900 128,835 +0.00(+0.00%)
Mar 24, 2011 0.5000 0.5000 0.4900 0.4900 16,200 -0.01(-1.01%)
Mar 23, 2011 0.5000 0.5000 0.4950 0.4950 40,300 -0.01(-1.00%)
Mar 22, 2011 0.5000 0.5200 0.5000 0.5000 37,500 +0.00(+0.00%)
Mar 21, 2011 0.5000 0.5000 0.4900 0.5000 87,800 +0.00(+0.00%)
Mar 18, 2011 0.5000 0.5300 0.5000 0.5000 36,350 +0.01(+1.01%)
Mar 17, 2011 0.4700 0.4950 0.4550 0.4950 58,500 +0.01(+1.02%)
Mar 16, 2011 0.5000 0.5100 0.4900 0.4900 19,000 -0.01(-2.00%)
Mar 15, 2011 0.4950 0.5000 0.4500 0.5000 126,000 -0.01(-1.96%)
Mar 14, 2011 0.5200 0.5200 0.4950 0.5100 54,062 +0.00(+0.00%)
Mar 11, 2011 0.4600 0.5100 0.4550 0.5100 149,000 +0.04(+8.51%)
Mar 10, 2011 0.5000 0.5000 0.4600 0.4700 37,500 -0.02(-4.08%)
Mar 09, 2011 0.4900 0.4900 0.4700 0.4900 81,500 -0.01(-2.00%)
Mar 08, 2011 0.5200 0.5200 0.5000 0.5000 33,000 -0.01(-1.96%)
Mar 07, 2011 0.5100 0.5200 0.5000 0.5100 58,700 +0.00(+0.00%)
Mar 04, 2011 0.5000 0.5100 0.4800 0.5100 37,700 -0.01(-1.92%)
Mar 03, 2011 0.5200 0.5200 0.4900 0.5200 26,700 +0.00(+0.00%)
Mar 02, 2011 0.4900 0.5200 0.4800 0.5200 24,750 +0.04(+8.33%)
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.