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

Grizzly Discoveries Inc (TSV: GZD )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 1:08 PM EDT, May 10, 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 29, 2012 0.4450 0.4750 0.4450 0.4700 7,200 -0.01(-1.05%)
Feb 28, 2012 0.4500 0.4750 0.4250 0.4750 26,000 +0.02(+5.56%)
Feb 27, 2012 0.4750 0.4750 0.4500 0.4500 16,975 -0.03(-6.25%)
Feb 24, 2012 0.4500 0.4800 0.4500 0.4800 17,350 +0.01(+2.13%)
Feb 23, 2012 0.5100 0.5100 0.4000 0.4700 103,250 -0.03(-6.00%)
Feb 22, 2012 0.4300 0.5300 0.4300 0.5000 50,500 +0.09(+21.95%)
Feb 21, 2012 0.4600 0.4600 0.4100 0.4100 100,000 -0.05(-10.87%)
Feb 17, 2012 0.4600 0.4600 0.4600 0 +0.02(+4.55%)
Feb 16, 2012 0.4500 0.5000 0.4400 0.4400 15,000 -0.01(-2.22%)
Feb 15, 2012 0.5000 0.5000 0.4500 0.4500 21,300 -0.05(-10.00%)
Feb 14, 2012 0.5000 0.5000 0.5000 0.5000 3,000 +0.00(+0.00%)
Feb 13, 2012 0.4950 0.5000 0.4950 0.5000 7,000 +0.00(+0.00%)
Feb 10, 2012 0.4900 0.5000 0.4850 0.5000 4,500 +0.00(+0.00%)
Feb 09, 2012 0.5000 0.5000 0.5000 0.5000 3,650 -0.02(-3.85%)
Feb 08, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 07, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 06, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 03, 2012 0.5200 0.5200 0.5200 0.5200 500 +0.02(+4.00%)
Feb 02, 2012 0.5000 0.5000 0.5000 0.5000 20,000 +0.00(+0.00%)
Feb 01, 2012 0.5000 0.5000 0.5000 0.5000 38,000 +0.01(+2.04%)
Jan 31, 2012 0.5300 0.5300 0.4900 0.4900 71,000 -0.06(-10.91%)
Jan 30, 2012 0.5500 0.5500 0.5500 0.5500 2,000 +0.05(+10.00%)
Jan 27, 2012 0.5000 0.5000 0.5000 0.5000 1,700 -0.03(-5.66%)
Jan 26, 2012 0.5200 0.5300 0.5200 0.5300 8,500 +0.05(+10.42%)
Jan 25, 2012 0.4800 0.4800 0.4800 0.4800 1,800 +0.01(+2.13%)
Jan 24, 2012 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 23, 2012 0.5000 0.5000 0.4700 0.4700 25,668 -0.03(-6.00%)
Jan 20, 2012 0.5100 0.5100 0.5000 0.5000 5,000 +0.00(+0.00%)
Jan 19, 2012 0.5300 0.5300 0.5000 0.5000 31,100 -0.04(-7.41%)
Jan 18, 2012 0.5400 0.5400 0.5400 0.5400 2,500 +0.00(+0.00%)
Jan 17, 2012 0.5600 0.5600 0.5400 0.5400 5,500 -0.05(-8.47%)
Jan 16, 2012 0.5500 0.5900 0.5500 0.5900 44,500 +0.04(+7.27%)
Jan 13, 2012 0.5500 0.5500 0.5200 0.5500 18,600 -0.03(-5.17%)
Jan 12, 2012 0.5300 0.5800 0.5300 0.5800 7,000 +0.01(+1.75%)
Jan 11, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 10, 2012 0.5600 0.5700 0.5200 0.5700 100,800 +0.03(+5.56%)
Jan 09, 2012 0.5600 0.5600 0.5400 0.5400 10,690 -0.05(-8.47%)
Jan 06, 2012 0.5900 0.6000 0.5900 0.5900 12,000 +0.02(+3.51%)
Jan 05, 2012 0.5700 0.5700 0.5700 0.5700 13,000 -0.02(-3.39%)
Jan 04, 2012 0.5900 0.5900 0.5900 0.5900 2,000 +0.00(+0.00%)
Dec 30, 2011 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Dec 29, 2011 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Dec 28, 2011 0.5900 0.5900 0.5500 0.5900 1,003,500 +0.07(+13.46%)
Dec 23, 2011 0.5300 0.5200 0.5200 0.5200 55,000 +0.02(+4.00%)
Dec 21, 2011 0.4900 0.5300 0.4900 0.5000 22,200 +0.01(+1.01%)
Dec 20, 2011 0.5300 0.5300 0.4700 0.4950 16,000 -0.04(-6.60%)
Dec 19, 2011 0.5300 0.5300 0.5300 0.5300 1,300 -0.02(-3.64%)
Dec 16, 2011 0.5500 0.5500 0.5200 0.5500 22,000 +0.03(+5.77%)
Dec 15, 2011 0.5500 0.5500 0.5200 0.5200 50,300 -0.03(-5.45%)
Dec 14, 2011 0.5500 0.5600 0.5400 0.5500 45,889 -0.02(-3.51%)
Dec 13, 2011 0.6000 0.6000 0.5500 0.5700 38,272 +0.00(+0.00%)
Dec 12, 2011 0.5700 0.5700 0.5700 0.5700 60,000 -0.03(-5.00%)
Dec 09, 2011 0.5500 0.6000 0.5500 0.6000 41,500 +0.02(+3.45%)
Dec 08, 2011 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 07, 2011 0.6000 0.6000 0.5500 0.5800 116,000 -0.04(-6.45%)
Dec 06, 2011 0.6000 0.6200 0.6000 0.6200 34,000 +0.02(+3.33%)
Dec 05, 2011 0.6000 0.6000 0.6000 0.6000 8,000 -0.01(-1.64%)
Dec 02, 2011 0.5300 0.6100 0.5300 0.6100 10,100 -0.01(-1.61%)
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.