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

Grizzly Discoveries Inc (TSV: GZD )

0.0200 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 12:37 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 (%)
Jan 31, 2012 0.5300 0.5300 0.4900 0.4900 71,000 -0.06(-10.91%)
Jan 30, 2012 0.5500 0.5500 0.5500 0.5500 2,000 +0.05(+10.00%)
Jan 27, 2012 0.5000 0.5000 0.5000 0.5000 1,700 -0.03(-5.66%)
Jan 26, 2012 0.5200 0.5300 0.5200 0.5300 8,500 +0.05(+10.42%)
Jan 25, 2012 0.4800 0.4800 0.4800 0.4800 1,800 +0.01(+2.13%)
Jan 24, 2012 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 23, 2012 0.5000 0.5000 0.4700 0.4700 25,668 -0.03(-6.00%)
Jan 20, 2012 0.5100 0.5100 0.5000 0.5000 5,000 +0.00(+0.00%)
Jan 19, 2012 0.5300 0.5300 0.5000 0.5000 31,100 -0.04(-7.41%)
Jan 18, 2012 0.5400 0.5400 0.5400 0.5400 2,500 +0.00(+0.00%)
Jan 17, 2012 0.5600 0.5600 0.5400 0.5400 5,500 -0.05(-8.47%)
Jan 16, 2012 0.5500 0.5900 0.5500 0.5900 44,500 +0.04(+7.27%)
Jan 13, 2012 0.5500 0.5500 0.5200 0.5500 18,600 -0.03(-5.17%)
Jan 12, 2012 0.5300 0.5800 0.5300 0.5800 7,000 +0.01(+1.75%)
Jan 11, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 10, 2012 0.5600 0.5700 0.5200 0.5700 100,800 +0.03(+5.56%)
Jan 09, 2012 0.5600 0.5600 0.5400 0.5400 10,690 -0.05(-8.47%)
Jan 06, 2012 0.5900 0.6000 0.5900 0.5900 12,000 +0.02(+3.51%)
Jan 05, 2012 0.5700 0.5700 0.5700 0.5700 13,000 -0.02(-3.39%)
Jan 04, 2012 0.5900 0.5900 0.5900 0.5900 2,000 +0.00(+0.00%)
Dec 30, 2011 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Dec 29, 2011 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Dec 28, 2011 0.5900 0.5900 0.5500 0.5900 1,003,500 +0.07(+13.46%)
Dec 23, 2011 0.5300 0.5200 0.5200 0.5200 55,000 +0.02(+4.00%)
Dec 21, 2011 0.4900 0.5300 0.4900 0.5000 22,200 +0.01(+1.01%)
Dec 20, 2011 0.5300 0.5300 0.4700 0.4950 16,000 -0.04(-6.60%)
Dec 19, 2011 0.5300 0.5300 0.5300 0.5300 1,300 -0.02(-3.64%)
Dec 16, 2011 0.5500 0.5500 0.5200 0.5500 22,000 +0.03(+5.77%)
Dec 15, 2011 0.5500 0.5500 0.5200 0.5200 50,300 -0.03(-5.45%)
Dec 14, 2011 0.5500 0.5600 0.5400 0.5500 45,889 -0.02(-3.51%)
Dec 13, 2011 0.6000 0.6000 0.5500 0.5700 38,272 +0.00(+0.00%)
Dec 12, 2011 0.5700 0.5700 0.5700 0.5700 60,000 -0.03(-5.00%)
Dec 09, 2011 0.5500 0.6000 0.5500 0.6000 41,500 +0.02(+3.45%)
Dec 08, 2011 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 07, 2011 0.6000 0.6000 0.5500 0.5800 116,000 -0.04(-6.45%)
Dec 06, 2011 0.6000 0.6200 0.6000 0.6200 34,000 +0.02(+3.33%)
Dec 05, 2011 0.6000 0.6000 0.6000 0.6000 8,000 -0.01(-1.64%)
Dec 02, 2011 0.5300 0.6100 0.5300 0.6100 10,100 -0.01(-1.61%)
Dec 01, 2011 0.5900 0.6400 0.5900 0.6200 28,740 +0.09(+16.98%)
Nov 30, 2011 0.5800 0.5900 0.5300 0.5300 36,500 -0.01(-1.85%)
Nov 29, 2011 0.6100 0.6500 0.5400 0.5400 33,500 -0.05(-8.47%)
Nov 28, 2011 0.5800 0.6500 0.5600 0.5900 165,896 +0.01(+1.72%)
Nov 25, 2011 0.5800 0.5800 0.5800 0.5800 3,400 -0.02(-3.33%)
Nov 24, 2011 0.6000 0.6000 0.6000 0.6000 26,000 +0.00(+0.00%)
Nov 23, 2011 0.5100 0.6000 0.5100 0.6000 50,488 +0.08(+15.38%)
Nov 22, 2011 0.5100 0.5200 0.5100 0.5200 4,000 +0.07(+15.56%)
Nov 21, 2011 0.4900 0.4900 0.4500 0.4500 28,000 -0.04(-8.16%)
Nov 18, 2011 0.4350 0.4900 0.4350 0.4900 11,500 +0.01(+2.08%)
Nov 17, 2011 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Nov 16, 2011 0.4800 0.4800 0.4800 0.4800 15,500 +0.00(+0.00%)
Nov 15, 2011 0.4800 0.4800 0.4800 0.4800 500 -0.01(-2.04%)
Nov 14, 2011 0.4900 0.4900 0.4900 0.4900 6,000 -0.01(-2.00%)
Nov 11, 2011 0.5000 0.5000 0.5000 0.5000 3,700 +0.02(+4.17%)
Nov 10, 2011 0.4800 0.4800 0.4800 0.4800 3,000 -0.02(-4.00%)
Nov 09, 2011 0.5000 0.5000 0.5000 0.5000 1,721 +0.00(+0.00%)
Nov 08, 2011 0.5000 0.5000 0.5000 0.5000 12,500 -0.02(-3.85%)
Nov 07, 2011 0.5100 0.5200 0.5100 0.5200 17,500 +0.02(+4.00%)
Nov 04, 2011 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Nov 03, 2011 0.5000 0.5200 0.5000 0.5000 19,900 +0.00(+0.00%)
Nov 02, 2011 0.5000 0.5000 0.5000 0.5000 4,000 +0.00(+0.00%)
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.