Grizzly Discoveries (TSV: GZD )

0.0600 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 0.0600 0.0600 0.0600 0.0600 81,499 +0.00(+0.00%)
Jan 21, 2021 0.0550 0.0650 0.0550 0.0600 157,200 +0.00(+9.09%)
Jan 20, 2021 0.0600 0.0600 0.0550 0.0550 94,650 +0.00(+10.00%)
Jan 19, 2021 0.0550 0.0550 0.0500 0.0500 75,500 -0.00(-9.09%)
Jan 18, 2021 0.0550 0.0550 0.0550 0.0550 143,000 +0.00(+0.00%)
Jan 15, 2021 0.0600 0.0600 0.0550 0.0550 92,000 +0.00(+0.00%)
Jan 14, 2021 0.0550 0.0600 0.0550 0.0550 144,000 +0.00(+0.00%)
Jan 13, 2021 0.0550 0.0600 0.0550 0.0550 686,700 +0.00(+0.00%)
Jan 12, 2021 0.0500 0.0550 0.0450 0.0550 408,000 +0.00(+10.00%)
Jan 11, 2021 0.0550 0.0550 0.0500 0.0500 332,436 -0.00(-9.09%)
Jan 08, 2021 0.0500 0.0550 0.0500 0.0550 452,100 +0.00(+10.00%)
Jan 07, 2021 0.0500 0.0500 0.0500 0.0500 798,000 +0.00(+0.00%)
Jan 06, 2021 0.0500 0.0500 0.0450 0.0500 211,000 +0.00(+0.00%)
Jan 05, 2021 0.0500 0.0500 0.0500 0.0500 17,400 +0.00(+0.00%)
Jan 04, 2021 0.0500 0.0500 0.0500 0.0500 32,500 +0.01(+11.11%)
Dec 31, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 30, 2020 0.0450 0.0450 0.0400 0.0400 157,000 -0.00(-11.11%)
Dec 29, 2020 0.0500 0.0500 0.0450 0.0450 123,500 +0.00(+0.00%)
Dec 22, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 21, 2020 0.0500 0.0500 0.0450 0.0450 68,000 -0.01(-10.00%)
Dec 17, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 15, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 14, 2020 0.0500 0.0500 0.0450 0.0450 64,289 -0.01(-10.00%)
Dec 11, 2020 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Dec 10, 2020 0.0500 0.0500 0.0500 0.0500 29,450 +0.00(+0.00%)
Dec 09, 2020 0.0500 0.0500 0.0500 0.0500 258,500 -0.00(-9.09%)
Dec 08, 2020 0.0550 0.0550 0.0550 0.0550 55,909 -0.00(-8.33%)
Dec 03, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 02, 2020 0.0550 0.0600 0.0550 0.0600 110,000 +0.00(+0.00%)
Dec 01, 2020 0.0550 0.0600 0.0550 0.0600 3,000 +0.00(+0.00%)
Nov 30, 2020 0.0600 0.0600 0.0550 0.0600 38,000 +0.00(+0.00%)
Nov 27, 2020 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Nov 26, 2020 0.0600 0.0600 0.0600 0.0600 62,000 +0.00(+9.09%)
Nov 25, 2020 0.0500 0.0550 0.0500 0.0550 846,000 -0.00(-8.33%)
Nov 24, 2020 0.0550 0.0600 0.0500 0.0600 503,200 +0.00(+0.00%)
Nov 23, 2020 0.0600 0.0600 0.0600 0.0600 55,950 +0.00(+0.00%)
Nov 20, 2020 0.0650 0.0650 0.0600 0.0600 72,000 +0.00(+0.00%)
Nov 19, 2020 0.0650 0.0650 0.0600 0.0600 313,400 -0.01(-7.69%)
Nov 18, 2020 0.0650 0.0650 0.0650 0.0650 41,000 -0.01(-7.14%)
Nov 17, 2020 0.0650 0.0700 0.0650 0.0700 217,400 +0.00(+0.00%)
Nov 16, 2020 0.0650 0.0700 0.0650 0.0700 35,000 +0.00(+0.00%)
Nov 12, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 11, 2020 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Nov 10, 2020 0.0700 0.0700 0.0700 0.0700 13,000 -0.00(-6.67%)
Nov 09, 2020 0.0750 0.0750 0.0750 0.0750 13,125 +0.00(+0.00%)
Nov 06, 2020 0.0750 0.0750 0.0750 0.0750 52,000 +0.00(+7.14%)
Nov 05, 2020 0.0650 0.0700 0.0600 0.0700 273,000 +0.00(+0.00%)
Nov 04, 2020 0.0750 0.0750 0.0700 0.0700 21,000 +0.00(+0.00%)
Nov 03, 2020 0.0700 0.0700 0.0700 0.0700 21,000 +0.01(+16.67%)
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.