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

Grizzly Discoveries Inc (OP: GZDIF )

0.0220 -0.0002 (-0.90%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 7, 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 (%)
Apr 29, 2022 0.0860 0.0860 0.0705 0.0830 307,661 +0.00(+3.75%)
Apr 28, 2022 0.0730 0.0800 0.0700 0.0800 375,580 +0.01(+6.67%)
Apr 27, 2022 0.0770 0.0800 0.0714 0.0750 177,574 -0.00(-2.22%)
Apr 26, 2022 0.0800 0.0800 0.0713 0.0767 194,250 -0.00(-3.88%)
Apr 25, 2022 0.0770 0.0840 0.0730 0.0798 509,612 -0.00(-5.00%)
Apr 22, 2022 0.0836 0.0840 0.0743 0.0840 180,486 +0.01(+10.53%)
Apr 21, 2022 0.0749 0.0760 0.0740 0.0760 48,490 +0.00(+3.97%)
Apr 20, 2022 0.0745 0.0760 0.0731 0.0731 91,511 +0.00(+0.14%)
Apr 19, 2022 0.0739 0.0760 0.0699 0.0730 80,366 -0.00(-5.19%)
Apr 18, 2022 0.0738 0.0770 0.0657 0.0770 142,200 +0.00(+4.19%)
Apr 14, 2022 0.0682 0.0739 0.0682 0.0739 96,125 +0.01(+12.48%)
Apr 13, 2022 0.0788 0.0809 0.0637 0.0657 548,351 -0.01(-15.77%)
Apr 12, 2022 0.0890 0.0890 0.0753 0.0780 106,990 -0.00(-3.58%)
Apr 11, 2022 0.0779 0.0809 0.0700 0.0809 288,317 +0.01(+7.87%)
Apr 08, 2022 0.0760 0.0769 0.0750 0.0750 94,900 -0.00(-2.60%)
Apr 07, 2022 0.0890 0.0890 0.0746 0.0770 329,028 -0.00(-3.75%)
Apr 06, 2022 0.0900 0.0900 0.0800 0.0800 71,679 -0.00(-1.60%)
Apr 05, 2022 0.0800 0.0895 0.0766 0.0813 264,722 +0.00(+1.62%)
Apr 04, 2022 0.0860 0.0867 0.0750 0.0800 559,348 +0.00(+6.38%)
Apr 01, 2022 0.0807 0.0807 0.0750 0.0752 368,871 +0.00(+2.59%)
Mar 31, 2022 0.0730 0.0733 0.0650 0.0733 892,205 +0.00(+4.71%)
Mar 30, 2022 0.0600 0.0700 0.0580 0.0700 931,620 +0.01(+16.67%)
Mar 29, 2022 0.0690 0.0690 0.0586 0.0600 487,316 -0.01(-13.04%)
Mar 28, 2022 0.0670 0.0699 0.0640 0.0690 115,290 +0.00(+7.64%)
Mar 25, 2022 0.0770 0.0770 0.0641 0.0641 882,067 -0.01(-10.60%)
Mar 24, 2022 0.0700 0.0717 0.0650 0.0717 155,138 +0.00(+4.67%)
Mar 23, 2022 0.0640 0.0695 0.0596 0.0685 144,935 +0.00(+3.01%)
Mar 22, 2022 0.0730 0.0730 0.0603 0.0665 77,710 +0.00(+2.31%)
Mar 21, 2022 0.0695 0.0695 0.0602 0.0650 370,900 +0.00(+1.25%)
Mar 18, 2022 0.0650 0.0690 0.0590 0.0642 465,495 -0.00(-2.58%)
Mar 17, 2022 0.0629 0.0680 0.0600 0.0659 328,058 +0.01(+9.83%)
Mar 16, 2022 0.0679 0.0720 0.0589 0.0600 454,994 -0.00(-6.10%)
Mar 15, 2022 0.0579 0.0676 0.0550 0.0639 552,343 +0.00(+6.50%)
Mar 14, 2022 0.0680 0.0680 0.0575 0.0600 182,706 -0.00(-2.44%)
Mar 11, 2022 0.0682 0.0682 0.0570 0.0615 544,150 +0.00(+0.82%)
Mar 10, 2022 0.0623 0.0624 0.0578 0.0610 494,550 -0.00(-1.61%)
Mar 09, 2022 0.0594 0.0620 0.0578 0.0620 486,219 +0.00(+4.38%)
Mar 08, 2022 0.0520 0.0600 0.0520 0.0594 157,635 +0.01(+18.80%)
Mar 07, 2022 0.0590 0.0590 0.0500 0.0500 58,582 -0.01(-11.82%)
Mar 04, 2022 0.0620 0.0620 0.0510 0.0567 31,493 +0.00(+5.39%)
Mar 03, 2022 0.0600 0.0600 0.0510 0.0538 165,227 -0.00(-1.47%)
Mar 02, 2022 0.0546 0.0546 0.0546 0.0546 1,000 +0.00(+7.06%)
Mar 01, 2022 0.0528 0.0528 0.0490 0.0510 13,800 +0.00(+6.25%)
Feb 28, 2022 0.0590 0.0602 0.0439 0.0480 193,263 -0.00(-4.00%)
Feb 25, 2022 0.0670 0.0540 0.0495 0.0500 63,700 -0.01(-16.67%)
Feb 24, 2022 0.0595 0.0640 0.0571 0.0600 366,835 +0.00(+0.00%)
Feb 23, 2022 0.0490 0.0600 0.0432 0.0600 279,450 +0.01(+10.09%)
Feb 18, 2022 0.0545 0 +0.00(+2.83%)
Feb 17, 2022 0.0550 0.0550 0.0500 0.0530 376,880 +0.01(+13.73%)
Feb 16, 2022 0.0466 0.0550 0.0466 0.0466 138,500 -0.01(-12.08%)
Feb 15, 2022 0.0530 0.0530 0.0530 0.0530 14,700 +0.00(+1.73%)
Feb 14, 2022 0.0521 0.0521 0.0477 0.0521 175,602 -0.00(-0.38%)
Feb 11, 2022 0.0523 0.0530 0.0481 0.0523 55,000 +0.00(+8.73%)
Feb 10, 2022 0.0500 0.0500 0.0481 0.0481 92,000 +0.00(+4.34%)
Feb 09, 2022 0.0490 0.0490 0.0432 0.0461 18,687 +0.00(+6.71%)
Feb 08, 2022 0.0432 0.0483 0.0432 0.0432 13,750 -0.00(-4.00%)
Feb 07, 2022 0.0550 0.0550 0.0433 0.0450 32,907 +0.00(+0.00%)
Feb 03, 2022 0.0450 50 +0.00(+0.00%)
Feb 02, 2022 0.0550 0.0550 0.0450 0.0450 18,800 -0.00(-2.17%)
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.