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: 3:37 PM EDT, May 6, 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 31, 2014 0.0750 0.0750 0.0700 0.0700 14,000 +0.00(+0.00%)
Mar 28, 2014 0.0700 0.0700 0.0700 0.0700 9,000 -0.00(-6.67%)
Mar 27, 2014 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+7.14%)
Mar 26, 2014 0.0700 0.0750 0.0700 0.0700 174,850 -0.01(-17.65%)
Mar 25, 2014 0.0850 0.0850 0.0850 0.0850 20,033 +0.01(+21.43%)
Mar 24, 2014 0.0950 0.0950 0.0700 0.0700 3,100 +0.01(+7.69%)
Mar 21, 2014 0.0700 0.0700 0.0650 0.0650 66,000 -0.01(-7.14%)
Mar 20, 2014 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Mar 19, 2014 0.0750 0.0750 0.0650 0.0650 84,000 -0.01(-18.75%)
Mar 18, 2014 0.0750 0.0800 0.0700 0.0800 96,100 +0.02(+33.33%)
Mar 17, 2014 0.0800 0.0800 0.0600 0.0600 256,137 -0.03(-29.41%)
Mar 14, 2014 0.0900 0.0950 0.0850 0.0850 186,338 -0.00(-5.56%)
Mar 13, 2014 0.1150 0.1200 0.0850 0.0900 359,850 -0.01(-5.26%)
Mar 12, 2014 0.0700 0.0950 0.0700 0.0950 272,181 +0.03(+46.15%)
Mar 11, 2014 0.0400 0.0700 0.0400 0.0650 752,970 +0.03(+85.71%)
Mar 10, 2014 0.0350 0.0350 0.0350 0.0350 67,400 +0.00(+0.00%)
Mar 06, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 04, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 28, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 27, 2014 0.0350 0.0350 0.0350 0.0350 45,000 +0.00(+0.00%)
Feb 26, 2014 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Feb 25, 2014 0.0350 0.0350 0.0350 0.0350 15,000 -0.00(-12.50%)
Feb 24, 2014 0.0350 0.0400 0.0350 0.0400 211,820 +0.00(+14.29%)
Feb 21, 2014 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Feb 20, 2014 0.0350 0.0350 0.0350 0.0350 20,500 +0.01(+16.67%)
Feb 19, 2014 0.0300 0.0300 0.0300 0.0300 65,240 -0.01(-14.29%)
Feb 18, 2014 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Feb 13, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 12, 2014 0.0300 0.0350 0.0300 0.0350 59,000 +0.00(+0.00%)
Feb 10, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 07, 2014 0.0350 0.0350 0.0300 0.0300 44,900 +0.00(+0.00%)
Feb 05, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 04, 2014 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Feb 03, 2014 0.0300 0.0300 0.0300 0.0300 52,000 +0.00(+0.00%)
Jan 29, 2014 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 28, 2014 0.0300 0.0300 0.0300 0.0300 358,000 +0.00(+20.00%)
Jan 27, 2014 0.0250 0.0250 0.0250 0.0250 4,500 +0.00(+0.00%)
Jan 24, 2014 0.0250 0.0250 0.0250 0.0250 14,000 +0.00(+0.00%)
Jan 22, 2014 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 21, 2014 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Jan 20, 2014 0.0300 0.0300 0.0300 0.0300 24,000 +0.00(+20.00%)
Jan 16, 2014 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 15, 2014 0.0250 0.0250 0.0250 0.0250 34,000 +0.00(+0.00%)
Jan 10, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 09, 2014 0.0250 0.0250 0.0250 0.0250 30,900 -0.00(-16.67%)
Jan 08, 2014 0.0300 0.0300 0.0250 0.0300 524,000 +0.00(+20.00%)
Jan 07, 2014 0.0250 0.0250 0.0250 0.0250 40,000 +0.01(+25.00%)
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.