Grizzly Discoveries Inc (TSV: GZD )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.0500 0.0500 0.0500 0.0500 44,000 +0.00(+0.00%)
Jan 30, 2019 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-16.67%)
Jan 29, 2019 0.0500 0.0600 0.0500 0.0600 38,000 +0.00(+0.00%)
Jan 28, 2019 0.0600 0.0600 0.0550 0.0600 26,300 +0.00(+0.00%)
Jan 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 23, 2019 0.0600 0.0600 0.0600 0.0600 12,635 -0.01(-14.29%)
Jan 22, 2019 0.0700 0.0700 0.0700 250 +0.00(+0.00%)
Jan 18, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jan 16, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 11, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 10, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jan 09, 2019 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Jan 08, 2019 0.0650 0.0650 0.0650 0.0650 85,000 -0.01(-7.14%)
Jan 03, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 31, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 27, 2018 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Dec 21, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 20, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Dec 19, 2018 0.0600 0.0600 0.0600 0.0600 16,000 -0.01(-7.69%)
Dec 18, 2018 0.0650 0.0650 0.0650 0.0650 126,000 -0.01(-13.33%)
Dec 17, 2018 0.0750 0.0750 0.0750 12 +0.00(+0.00%)
Dec 14, 2018 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Dec 13, 2018 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Dec 12, 2018 0.0700 0.0850 0.0650 0.0700 469,855 -0.01(-17.65%)
Dec 11, 2018 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+13.33%)
Dec 10, 2018 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
Dec 06, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 04, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 03, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Nov 30, 2018 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Nov 29, 2018 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Nov 28, 2018 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+7.14%)
Nov 27, 2018 0.0800 0.0800 0.0700 0.0700 65,000 -0.02(-22.22%)
Nov 26, 2018 0.0850 0.0900 0.0850 0.0900 52,000 +0.00(+0.00%)
Nov 21, 2018 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Nov 19, 2018 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Nov 16, 2018 0.0950 0.0950 0.0950 0.0950 8,100 +0.01(+11.76%)
Nov 12, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 09, 2018 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-11.11%)
Nov 08, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Nov 06, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
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.