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

Grizzly Discoveries Inc (TSV: GZD )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 18, 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 (%)
Jan 30, 2009 0.4000 0.4000 0.4000 0.4000 4,000 +0.02(+5.26%)
Jan 29, 2009 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Jan 28, 2009 0.3800 0.3800 0 +0.00(+0.00%)
Jan 27, 2009 0.3800 0.3800 0.3800 0.3800 2,400 +0.00(+0.00%)
Jan 26, 2009 0.3800 0.3800 0 +0.00(+0.00%)
Jan 23, 2009 0.3800 0.3800 0.3800 0.3800 500 -0.02(-5.00%)
Jan 22, 2009 0.3800 0.4000 0.3800 0.4000 5,500 -0.05(-11.11%)
Jan 21, 2009 0.4500 0.4500 0 +0.00(+0.00%)
Jan 20, 2009 0.4500 0.4500 0.4500 0.4500 1,000 +0.06(+15.38%)
Jan 19, 2009 0.3900 0.3900 0.3900 0.3900 2,400 -0.01(-2.50%)
Jan 16, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Jan 15, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Jan 14, 2009 0.3800 0.4000 0.3800 0.4000 2,350 -0.08(-16.67%)
Jan 13, 2009 0.4800 0.4800 0 +0.00(+0.00%)
Jan 12, 2009 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Jan 09, 2009 0.5500 0.5500 0.4800 0.4800 5,500 -0.02(-4.00%)
Jan 08, 2009 0.5000 0.5000 0.5000 0.5000 500 -0.02(-3.85%)
Jan 07, 2009 0.5200 0.5200 0 +0.00(+0.00%)
Jan 06, 2009 0.4000 0.5200 0.4000 0.5200 18,000 +0.14(+36.84%)
Jan 05, 2009 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 02, 2009 0.3800 0.3800 0.3800 0.3800 1,500 -0.10(-20.83%)
Jan 01, 2009 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 31, 2008 0.4800 0.4800 0.4800 0.4800 1,000 +0.10(+26.32%)
Dec 30, 2008 0.3850 0.3900 0.3800 0.3800 4,400 +0.06(+18.75%)
Dec 29, 2008 0.3200 0.3200 0 +0.00(+0.00%)
Dec 24, 2008 0.3200 0.3200 0.3200 0.3200 1,000 -0.16(-33.33%)
Dec 23, 2008 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Dec 22, 2008 0.4800 0.4800 0 +0.00(+0.00%)
Dec 19, 2008 0.3200 0.4800 0.3200 0.4800 2,000 +0.08(+20.00%)
Dec 18, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Dec 17, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Dec 16, 2008 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Dec 15, 2008 0.4800 0.4800 0.3300 0.4000 6,000 -0.10(-20.00%)
Dec 12, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Dec 11, 2008 0.5000 0.5000 0.5000 0.5000 20,000 +0.00(+0.00%)
Dec 10, 2008 0.5000 0.5000 0.5000 0.5000 10,200 +0.00(+0.00%)
Dec 09, 2008 0.5000 0.5000 0.4500 0.5000 2,500 -0.01(-1.96%)
Dec 08, 2008 0.3850 0.5100 0.3850 0.5100 9,500 +0.11(+27.50%)
Dec 05, 2008 0.4100 0.4100 0.3100 0.4000 32,700 -0.10(-20.00%)
Dec 04, 2008 0.4000 0.5000 0.4000 0.5000 15,000 +0.10(+25.00%)
Dec 03, 2008 0.4000 0.4500 0.4000 0.4000 22,000 +0.00(+0.00%)
Dec 02, 2008 0.4500 0.4500 0.4000 0.4000 2,000 -0.11(-21.57%)
Dec 01, 2008 0.5100 0.5100 0 +0.00(+0.00%)
Nov 28, 2008 0.4500 0.5100 0.4500 0.5100 12,677 +0.11(+27.50%)
Nov 27, 2008 0.4500 0.4500 0.3650 0.4000 33,170 -0.10(-20.00%)
Nov 26, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Nov 25, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Nov 24, 2008 0.5000 0.5000 0.4000 0.5000 12,200 +0.00(+0.00%)
Nov 21, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Nov 20, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Nov 19, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Nov 18, 2008 0.5000 0.5000 200 +0.00(+0.00%)
Nov 17, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Nov 14, 2008 0.5000 0.5000 0.4900 0.5000 12,000 +0.08(+19.05%)
Nov 13, 2008 0.4200 0.4200 0.4000 0.4200 1,000 +0.02(+5.00%)
Nov 12, 2008 0.5000 0.5000 0.4000 0.4000 9,000 -0.09(-19.19%)
Nov 11, 2008 0.4950 0.4950 50 +0.00(+0.00%)
Nov 10, 2008 0.4950 0.4950 50 +0.00(+0.00%)
Nov 07, 2008 0.4950 0.4950 0 +0.00(+0.00%)
Nov 06, 2008 0.5000 0.5500 0.4950 0.4950 12,000 +0.04(+10.00%)
Nov 05, 2008 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Nov 04, 2008 0.4200 0.4500 0.4000 0.4500 23,000 +0.03(+7.14%)
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.