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

Grizzly Discoveries Inc (OP: GZDIF )

0.0222 UNCHANGED
Streaming Delayed Price Updated: 3:50 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 28, 2024 0.0187 0.0260 0.0187 0.0220 681,902 -0.00(-0.45%)
Mar 27, 2024 0.0260 0.0260 0.0217 0.0221 167,400 +0.00(+4.74%)
Mar 26, 2024 0.0221 0.0225 0.0211 0.0211 163,019 -0.00(-2.76%)
Mar 25, 2024 0.0260 0.0260 0.0216 0.0217 464,900 -0.00(-7.66%)
Mar 22, 2024 0.0210 0.0240 0.0190 0.0235 756,034 +0.00(+11.90%)
Mar 21, 2024 0.0221 0.0250 0.0190 0.0210 755,843 -0.00(-17.65%)
Mar 20, 2024 0.0260 0.0279 0.0190 0.0255 470,910 -0.00(-13.56%)
Mar 19, 2024 0.0257 0.0295 0.0257 0.0295 69,074 +0.00(+14.79%)
Mar 18, 2024 0.0259 0.0279 0.0257 0.0257 235,900 +0.00(+0.00%)
Mar 15, 2024 0.0259 0.0300 0.0200 0.0257 515,021 +0.00(+1.18%)
Mar 14, 2024 0.0200 0.0300 0.0200 0.0254 119,100 -0.00(-1.93%)
Mar 13, 2024 0.0290 0.0296 0.0259 0.0259 201,222 -0.00(-13.67%)
Mar 12, 2024 0.0300 0.0300 0.0300 0.0300 18,000 +0.00(+0.00%)
Mar 11, 2024 0.0322 0.0322 0.0282 0.0300 205,398 +0.00(+0.00%)
Mar 08, 2024 0.0350 0.0392 0.0300 0.0300 188,445 -0.01(-14.29%)
Mar 07, 2024 0.0330 0.0350 0.0222 0.0350 579,845 +0.01(+29.63%)
Mar 06, 2024 0.0233 0.0270 0.0229 0.0270 280,224 +0.00(+4.65%)
Mar 05, 2024 0.0247 0.0258 0.0221 0.0258 129,193 +0.00(+17.27%)
Mar 04, 2024 0.0212 0.0247 0.0212 0.0220 190,066 +0.00(+22.91%)
Mar 01, 2024 0.0221 0.0221 0.0179 0.0179 135,500 -0.00(-18.64%)
Feb 29, 2024 0.0221 0.0246 0.0220 0.0220 37,535 +0.00(+0.00%)
Feb 28, 2024 0.0226 0.0241 0.0216 0.0220 336,484 -0.00(-15.38%)
Feb 27, 2024 0.0259 0.0260 0.0259 0.0260 11,773 +0.00(+6.12%)
Feb 23, 2024 0.0245 8 +0.00(+2.94%)
Feb 21, 2024 0.0238 0 -0.00(-0.83%)
Feb 20, 2024 0.0240 0.0240 0.0240 0.0240 25,000 -0.00(-4.00%)
Feb 16, 2024 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Feb 15, 2024 0.0250 0.0250 0.0250 0.0250 1,373 +0.00(+4.17%)
Feb 14, 2024 0.0250 0.0250 0.0240 0.0240 3,100 +0.00(+6.67%)
Feb 12, 2024 0.0225 0 +0.00(+3.21%)
Feb 09, 2024 0.0234 0.0260 0.0218 0.0218 16,326 -0.00(-18.05%)
Feb 07, 2024 0.0266 0 +0.00(+8.13%)
Feb 06, 2024 0.0246 0.0246 0.0246 0.0246 100 -0.00(-6.11%)
Feb 02, 2024 0.0262 0 +0.01(+24.76%)
Jan 31, 2024 0.0210 0 -0.00(-13.22%)
Jan 30, 2024 0.0242 0.0242 0.0242 0.0242 375 -0.00(-9.02%)
Jan 29, 2024 0.0230 0.0266 0.0216 0.0266 39,100 +0.00(+15.65%)
Jan 26, 2024 0.0230 0.0230 0.0230 0.0230 100,700 +0.00(+9.52%)
Jan 25, 2024 0.0230 0.0230 0.0210 0.0210 19,700 -0.00(-5.41%)
Jan 24, 2024 0.0218 0.0222 0.0210 0.0222 40,976 -0.00(-3.48%)
Jan 23, 2024 0.0230 0.0230 0.0230 0.0230 12,001 +0.00(+6.48%)
Jan 22, 2024 0.0220 0.0222 0.0216 0.0216 14,300 -0.00(-6.09%)
Jan 19, 2024 0.0230 0.0230 0.0210 0.0230 77,000 +0.00(+0.00%)
Jan 18, 2024 0.0220 0.0230 0.0220 0.0230 90,000 -0.00(-12.21%)
Jan 17, 2024 0.0262 0.0262 0.0262 0.0262 303 +0.00(+1.16%)
Jan 16, 2024 0.0262 0.0262 0.0224 0.0259 75,000 -0.00(-13.67%)
Jan 11, 2024 0.0300 0 +0.01(+33.93%)
Jan 10, 2024 0.0224 0.0224 0.0224 0.0224 20,000 -0.00(-13.51%)
Jan 09, 2024 0.0240 0.0260 0.0226 0.0259 430,682 -0.00(-13.67%)
Jan 08, 2024 0.0300 0.0300 0.0300 0.0300 32,000 -0.00(-4.15%)
Jan 05, 2024 0.0268 0.0313 0.0227 0.0313 79,366 +0.00(+7.19%)
Jan 04, 2024 0.0280 0.0300 0.0280 0.0292 14,000 -0.00(-2.67%)
Jan 03, 2024 0.0300 0.0300 0.0300 0.0300 1,366 -0.00(-4.15%)
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.