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 (%)
Mar 30, 2012 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 29, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 28, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 27, 2012 0.3700 0.3700 0.3700 0.3700 2,905 +0.00(+0.00%)
Mar 26, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 23, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 22, 2012 0.3700 0.3700 0.3700 0.3700 693 -0.01(-2.63%)
Mar 21, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 20, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 19, 2012 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 16, 2012 0.3800 0.3800 0.3800 0.3800 4,500 +0.03(+8.57%)
Mar 15, 2012 0.3500 0.3750 0.3300 0.3500 17,250 +0.03(+9.37%)
Mar 14, 2012 0.3200 0.3300 0.3200 0.3200 23,000 +0.00(+0.00%)
Mar 13, 2012 0.3800 0.3900 0.3200 0.3200 60,035 -0.06(-15.79%)
Mar 12, 2012 0.3500 0.3800 0.3500 0.3800 45,340 +0.03(+8.57%)
Mar 09, 2012 0.4000 0.4000 0.3500 0.3500 39,500 -0.04(-10.26%)
Mar 08, 2012 0.4200 0.4200 0.3900 0.3900 48,290 -0.03(-7.14%)
Mar 07, 2012 0.4000 0.4200 0.4000 0.4200 15,250 +0.00(+0.00%)
Mar 06, 2012 0.4200 0.4200 0.4200 0.4200 15,100 +0.00(+0.00%)
Mar 05, 2012 0.4300 0.4300 0.3900 0.4200 51,000 -0.01(-2.33%)
Mar 02, 2012 0.4500 0.4700 0.4300 0.4300 2,750 -0.04(-8.51%)
Mar 01, 2012 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
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%)
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.