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

Grizzly Discoveries Inc (OP: GZDIF )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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, 2023 0.0740 0.0780 0.0665 0.0710 126,920 -0.00(-2.74%)
Mar 30, 2023 0.0678 0.0730 0.0617 0.0730 156,904 +0.01(+7.83%)
Mar 29, 2023 0.0710 0.0710 0.0613 0.0677 129,050 +0.00(+3.99%)
Mar 28, 2023 0.0630 0.0651 0.0589 0.0651 169,606 +0.00(+5.00%)
Mar 27, 2023 0.0623 0.0648 0.0550 0.0620 67,700 +0.00(+2.14%)
Mar 24, 2023 0.0627 0.0700 0.0607 0.0607 62,695 -0.00(-6.04%)
Mar 23, 2023 0.0649 0.0662 0.0590 0.0646 103,180 -0.00(-5.00%)
Mar 22, 2023 0.0695 0.0750 0.0660 0.0680 199,000 -0.00(-5.56%)
Mar 21, 2023 0.0720 0.0720 0.0647 0.0720 30,782 +0.00(+6.04%)
Mar 20, 2023 0.0710 0.0710 0.0629 0.0679 80,050 +0.01(+13.17%)
Mar 17, 2023 0.0625 0.0700 0.0600 0.0600 75,887 -0.01(-11.89%)
Mar 16, 2023 0.0643 0.0681 0.0643 0.0681 7,170 +0.01(+10.55%)
Mar 15, 2023 0.0580 0.0616 0.0534 0.0616 84,249 +0.00(+0.16%)
Mar 14, 2023 0.0615 0.0615 0.0615 0.0615 6,275 -0.01(-8.21%)
Mar 13, 2023 0.0677 0.0677 0.0590 0.0670 48,497 +0.01(+13.56%)
Mar 10, 2023 0.0550 0.0630 0.0550 0.0590 38,523 -0.00(-6.35%)
Mar 09, 2023 0.0601 0.0650 0.0570 0.0630 123,007 -0.00(-1.10%)
Mar 08, 2023 0.0657 0.0657 0.0550 0.0637 33,237 -0.00(-3.04%)
Mar 07, 2023 0.0615 0.0657 0.0615 0.0657 10,000 +0.00(+4.45%)
Mar 06, 2023 0.0700 0.0700 0.0629 0.0629 26,000 -0.01(-8.04%)
Mar 03, 2023 0.0660 0.0700 0.0618 0.0684 116,480 +0.01(+14.00%)
Mar 02, 2023 0.0577 0.0600 0.0577 0.0600 37,340 +0.00(+9.09%)
Mar 01, 2023 0.0599 0.0599 0.0550 0.0550 43,741 -0.00(-1.08%)
Feb 28, 2023 0.0605 0.0605 0.0541 0.0556 47,038 -0.00(-7.33%)
Feb 27, 2023 0.0550 0.0600 0.0545 0.0600 133,990 +0.00(+4.35%)
Feb 24, 2023 0.0543 0.0575 0.0511 0.0575 117,990 +0.00(+0.00%)
Feb 23, 2023 0.0530 0.0577 0.0501 0.0575 75,490 +0.00(+5.89%)
Feb 22, 2023 0.0580 0.0594 0.0543 0.0543 80,942 -0.00(-6.38%)
Feb 21, 2023 0.0580 0.0597 0.0555 0.0580 286,165 +0.00(+3.02%)
Feb 17, 2023 0.0599 0.0603 0.0559 0.0563 153,415 -0.00(-6.17%)
Feb 16, 2023 0.0800 0.0800 0.0590 0.0600 96,040 -0.01(-14.29%)
Feb 15, 2023 0.0740 0.0869 0.0700 0.0700 122,835 -0.01(-13.58%)
Feb 14, 2023 0.0800 0.0830 0.0789 0.0810 32,200 +0.01(+7.14%)
Feb 13, 2023 0.0850 0.0850 0.0756 0.0756 125,097 -0.00(-5.50%)
Feb 10, 2023 0.0850 0.0850 0.0752 0.0800 58,500 +0.00(+0.00%)
Feb 09, 2023 0.0800 0.0800 0.0763 0.0800 32,039 +0.00(+6.10%)
Feb 08, 2023 0.0820 0.0820 0.0725 0.0754 51,125 +0.00(+4.00%)
Feb 07, 2023 0.0748 0.0796 0.0680 0.0725 136,283 +0.01(+11.71%)
Feb 06, 2023 0.0560 0.0649 0.0522 0.0649 971,315 +0.01(+24.57%)
Feb 03, 2023 0.0555 0.0600 0.0521 0.0521 280,091 -0.01(-13.17%)
Feb 02, 2023 0.0600 0.0600 0.0558 0.0600 70,772 +0.00(+4.35%)
Feb 01, 2023 0.0563 0.0600 0.0553 0.0575 124,521 -0.00(-4.17%)
Jan 31, 2023 0.0619 0.0619 0.0564 0.0600 356,473 +0.00(+2.39%)
Jan 30, 2023 0.0625 0.0640 0.0586 0.0586 122,060 -0.00(-6.24%)
Jan 27, 2023 0.0669 0.0669 0.0513 0.0625 162,112 -0.00(-2.34%)
Jan 26, 2023 0.0674 0.0704 0.0590 0.0640 677,652 -0.00(-5.19%)
Jan 25, 2023 0.0678 0.0680 0.0675 0.0675 20,140 +0.00(+0.75%)
Jan 24, 2023 0.0670 0.0670 0.0650 0.0670 116,462 +0.00(+1.36%)
Jan 23, 2023 0.0699 0.0705 0.0650 0.0661 221,750 -0.00(-5.44%)
Jan 20, 2023 0.0740 0.0750 0.0699 0.0699 78,138 -0.00(-0.14%)
Jan 19, 2023 0.0730 0.0750 0.0692 0.0700 54,342 -0.00(-2.64%)
Jan 18, 2023 0.0697 0.0730 0.0690 0.0719 304,074 -0.00(-6.50%)
Jan 17, 2023 0.0840 0.0840 0.0710 0.0769 55,148 -0.00(-0.52%)
Jan 13, 2023 0.0784 0.0840 0.0772 0.0773 263,976 -0.00(-0.26%)
Jan 12, 2023 0.0750 0.0788 0.0748 0.0775 40,600 -0.00(-0.64%)
Jan 11, 2023 0.0739 0.0780 0.0739 0.0780 121,270 -0.00(-4.65%)
Jan 10, 2023 0.0790 0.0819 0.0780 0.0818 19,283 -0.00(-0.85%)
Jan 09, 2023 0.0960 0.0960 0.0810 0.0825 52,480 -0.00(-0.60%)
Jan 06, 2023 0.0870 0.0870 0.0774 0.0830 32,725 +0.00(+1.10%)
Jan 05, 2023 0.0875 0.0875 0.0805 0.0821 179,537 +0.00(+2.63%)
Jan 04, 2023 0.0830 0.0830 0.0800 0.0800 10,646 -0.00(-0.62%)
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.