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

Grizzly Discoveries Inc (OP: GZDIF )

0.0173 -0.0007 (-3.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 25, 2024 0.0170 0.0195 0.0170 0.0180 101,856 -0.00(-7.69%)
Apr 24, 2024 0.0195 0.0195 0.0170 0.0195 79,795 +0.00(+0.00%)
Apr 23, 2024 0.0187 0.0195 0.0160 0.0195 686,393 +0.00(+8.33%)
Apr 22, 2024 0.0170 0.0180 0.0170 0.0180 465,427 +0.00(+5.88%)
Apr 19, 2024 0.0180 0.0190 0.0170 0.0170 106,300 +0.00(+0.00%)
Apr 18, 2024 0.0170 0.0170 0.0161 0.0170 146,000 +0.00(+6.25%)
Apr 17, 2024 0.0178 0.0190 0.0160 0.0160 115,000 -0.00(-10.61%)
Apr 16, 2024 0.0160 0.0200 0.0160 0.0179 156,200 -0.00(-5.29%)
Apr 15, 2024 0.0170 0.0189 0.0168 0.0189 184,100 +0.00(+21.94%)
Apr 12, 2024 0.0160 0.0188 0.0150 0.0155 1,788,740 +0.00(+0.00%)
Apr 11, 2024 0.0140 0.0170 0.0140 0.0155 1,228,396 +0.00(+3.33%)
Apr 10, 2024 0.0155 0.0170 0.0150 0.0150 1,046,755 -0.00(-3.23%)
Apr 09, 2024 0.0173 0.0190 0.0155 0.0155 2,054,213 -0.00(-18.42%)
Apr 08, 2024 0.0180 0.0200 0.0170 0.0190 3,403,300 +0.00(+0.00%)
Apr 05, 2024 0.0196 0.0200 0.0180 0.0190 855,140 +0.00(+5.56%)
Apr 04, 2024 0.0196 0.0215 0.0170 0.0180 1,489,318 -0.00(-18.18%)
Apr 03, 2024 0.0221 0.0236 0.0190 0.0220 1,342,362 -0.00(-8.33%)
Apr 02, 2024 0.0210 0.0240 0.0210 0.0240 444,118 +0.00(+14.29%)
Apr 01, 2024 0.0220 0.0231 0.0210 0.0210 92,770 -0.00(-4.55%)
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%)
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.