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 29, 2021 0.0600 0.0650 0.0550 0.0600 85,000 +0.00(+0.00%)
Jan 28, 2021 0.0600 0.0600 0.0550 0.0600 290,233 +0.00(+9.09%)
Jan 27, 2021 0.0550 0.0550 0.0550 0.0550 16,500 +0.00(+0.00%)
Jan 26, 2021 0.0550 0.0600 0.0550 0.0550 20,000 -0.00(-8.33%)
Jan 25, 2021 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
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%)
Nov 02, 2020 0.0600 0.0600 0.0600 0.0600 169,000 +0.00(+0.00%)
Oct 30, 2020 0.0600 0.0600 0.0600 0.0600 13,000 -0.01(-7.69%)
Oct 29, 2020 0.0650 0.0650 0.0600 0.0650 72,200 +0.00(+0.00%)
Oct 28, 2020 0.0750 0.0750 0.0600 0.0650 192,999 -0.01(-18.75%)
Oct 27, 2020 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Oct 26, 2020 0.0800 0.0800 0.0750 0.0750 52,500 +0.00(+0.00%)
Oct 23, 2020 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Oct 22, 2020 0.0800 0.0800 0.0750 0.0750 115,000 -0.01(-6.25%)
Oct 21, 2020 0.0800 0.0850 0.0800 0.0800 141,000 +0.00(+0.00%)
Oct 20, 2020 0.0800 0.0800 0.0800 0.0800 30,500 +0.00(+0.00%)
Oct 19, 2020 0.0800 0.0850 0.0800 0.0800 39,600 +0.00(+0.00%)
Oct 16, 2020 0.0800 0.0850 0.0800 0.0800 330,998 +0.01(+6.67%)
Oct 15, 2020 0.0750 0.0750 0.0750 0.0750 82,500 +0.00(+0.00%)
Oct 14, 2020 0.0650 0.0750 0.0650 0.0750 447,500 +0.01(+25.00%)
Oct 13, 2020 0.0600 0.0650 0.0600 0.0600 235,000 +0.00(+0.00%)
Oct 09, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 08, 2020 0.0650 0.0650 0.0600 0.0600 12,000 +0.00(+0.00%)
Oct 07, 2020 0.0650 0.0650 0.0600 0.0600 182,999 -0.01(-7.69%)
Oct 06, 2020 0.0600 0.0650 0.0600 0.0650 372,000 +0.00(+0.00%)
Oct 05, 2020 0.0550 0.0650 0.0550 0.0650 270,000 +0.01(+18.18%)
Oct 02, 2020 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Sep 30, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 29, 2020 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
Sep 28, 2020 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Sep 25, 2020 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+10.00%)
Sep 24, 2020 0.0500 0.0500 0.0500 0.0500 57,500 +0.00(+0.00%)
Sep 23, 2020 0.0550 0.0550 0.0450 0.0500 1,184,500 -0.01(-23.08%)
Sep 22, 2020 0.0650 0.0650 0.0650 0.0650 8,000 +0.01(+8.33%)
Sep 21, 2020 0.0550 0.0600 0.0550 0.0600 117,500 +0.00(+0.00%)
Sep 18, 2020 0.0600 0.0600 0.0600 0.0600 37,019 +0.00(+0.00%)
Sep 17, 2020 0.0600 0.0600 0.0600 0.0600 109,000 +0.00(+0.00%)
Sep 16, 2020 0.0650 0.0650 0.0600 0.0600 50,000 -0.01(-7.69%)
Sep 15, 2020 0.0650 0.0650 0.0600 0.0650 86,200 +0.00(+0.00%)
Sep 14, 2020 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Sep 11, 2020 0.0650 0.0650 0.0650 0.0650 12,000 +0.01(+8.33%)
Sep 09, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 08, 2020 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Sep 04, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 03, 2020 0.0600 0.0600 0.0600 0.0600 66,000 -0.01(-7.69%)
Sep 01, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 31, 2020 0.0650 0.0650 0.0650 0.0650 90,000 +0.00(+0.00%)
Aug 28, 2020 0.0650 0.0650 0.0650 0.0650 41,999 +0.00(+0.00%)
Aug 27, 2020 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Aug 26, 2020 0.0650 0.0650 0.0650 0.0650 25,000 +0.01(+8.33%)
Aug 25, 2020 0.0700 0.0700 0.0600 0.0600 216,000 -0.01(-20.00%)
Aug 24, 2020 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Aug 21, 2020 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Aug 20, 2020 0.0750 0.0750 0.0750 0.0750 6,416 +0.00(+0.00%)
Aug 19, 2020 0.0750 0.0750 0.0750 0.0750 130,000 +0.00(+0.00%)
Aug 18, 2020 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Aug 17, 2020 0.0800 0.0800 0.0750 0.0750 55,000 -0.01(-6.25%)
Aug 14, 2020 0.0750 0.0800 0.0700 0.0800 380,998 +0.00(+0.00%)
Aug 13, 2020 0.0800 0.0800 0.0800 0.0800 112,000 +0.00(+0.00%)
Aug 12, 2020 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Aug 11, 2020 0.0750 0.0750 0.0650 0.0750 121,700 -0.01(-6.25%)
Aug 07, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 05, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 04, 2020 0.0800 0.0800 0.0700 0.0750 81,499 +0.00(+0.00%)
Jul 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 30, 2020 0.0800 0.0800 0.0700 0.0700 276,893 -0.01(-12.50%)
Jul 24, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 23, 2020 0.0800 0.0800 0.0800 0.0800 131,250 -0.01(-5.88%)
Jul 22, 2020 0.0850 0.0850 0.0800 0.0850 83,000 +0.00(+0.00%)
Jul 21, 2020 0.0800 0.0850 0.0800 0.0850 143,384 +0.00(+0.00%)
Jul 20, 2020 0.0800 0.0850 0.0800 0.0850 20,000 +0.00(+0.00%)
Jul 17, 2020 0.0850 0.0850 0.0800 0.0850 38,300 +0.01(+6.25%)
Jul 16, 2020 0.0800 0.0800 0.0800 0.0800 26,000 +0.00(+0.00%)
Jul 14, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 13, 2020 0.0900 0.0950 0.0850 0.0850 140,773 +0.01(+6.25%)
Jul 10, 2020 0.0900 0.0900 0.0800 0.0800 163,122 -0.01(-11.11%)
Jul 09, 2020 0.0850 0.0900 0.0850 0.0900 230,884 +0.00(+5.88%)
Jul 08, 2020 0.0850 0.0850 0.0850 0.0850 20,600 +0.01(+6.25%)
Jul 07, 2020 0.0800 0.0800 0.0800 0.0800 60,000 +0.00(+0.00%)
Jul 06, 2020 0.0750 0.0800 0.0750 0.0800 384,000 +0.01(+6.67%)
Jul 03, 2020 0.0700 0.0750 0.0700 0.0750 163,050 -0.01(-6.25%)
Jul 02, 2020 0.0700 0.0800 0.0700 0.0800 39,639 +0.01(+14.29%)
Jun 30, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 29, 2020 0.0700 0.0750 0.0700 0.0750 435,500 +0.01(+25.00%)
Jun 26, 2020 0.0650 0.0700 0.0600 0.0600 82,000 +0.00(+0.00%)
Jun 25, 2020 0.0600 0.0650 0.0600 0.0600 392,000 +0.00(+9.09%)
Jun 24, 2020 0.0500 0.0550 0.0500 0.0550 357,100 +0.00(+10.00%)
Jun 23, 2020 0.0500 0.0500 0.0500 0.0500 38,000 -0.01(-16.67%)
Jun 22, 2020 0.0550 0.0600 0.0550 0.0600 53,000 +0.00(+9.09%)
Jun 19, 2020 0.0500 0.0550 0.0500 0.0550 26,000 +0.00(+0.00%)
Jun 18, 2020 0.0500 0.0550 0.0500 0.0550 7,500 +0.00(+0.00%)
Jun 17, 2020 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jun 16, 2020 0.0550 0.0550 0.0550 0.0550 287,000 +0.00(+0.00%)
Jun 15, 2020 0.0550 0.0550 0.0550 0.0550 36,000 +0.00(+0.00%)
Jun 12, 2020 0.0500 0.0550 0.0500 0.0550 18,000 +0.00(+0.00%)
Jun 11, 2020 0.0500 0.0550 0.0500 0.0550 19,000 +0.00(+0.00%)
Jun 10, 2020 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+0.00%)
Jun 08, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 02, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 01, 2020 0.0500 0.0500 0.0450 0.0500 149,000 -0.00(-9.09%)
May 29, 2020 0.0500 0.0550 0.0500 0.0550 28,000 +0.00(+0.00%)
May 28, 2020 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
May 27, 2020 0.0550 0.0550 0.0550 0.0550 55,000 +0.00(+0.00%)
May 26, 2020 0.0550 0.0550 0.0550 0.0550 43,000 +0.00(+10.00%)
May 22, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 21, 2020 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
May 19, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 15, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 14, 2020 0.0550 0.0550 0.0500 0.0550 14,300 +0.00(+0.00%)
May 08, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 07, 2020 0.0400 0.0500 0.0400 0.0500 166,000 +0.01(+11.11%)
May 06, 2020 0.0550 0.0550 0.0450 0.0450 83,999 -0.01(-18.18%)
May 05, 2020 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+10.00%)
May 04, 2020 0.0500 0.0600 0.0500 0.0500 390,000 +0.00(+0.00%)
May 01, 2020 0.0450 0.0500 0.0450 0.0500 279,000 +0.00(+0.00%)
Apr 30, 2020 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+11.11%)
Apr 29, 2020 0.0450 0.0450 0.0450 0.0450 3,350 -0.01(-10.00%)
Apr 28, 2020 0.0450 0.0500 0.0450 0.0500 117,000 +0.00(+0.00%)
Apr 27, 2020 0.0450 0.0500 0.0450 0.0500 344,333 +0.01(+11.11%)
Apr 23, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 22, 2020 0.0400 0.0400 0.0400 0.0400 77,000 +0.00(+0.00%)
Apr 17, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 16, 2020 0.0450 0.0450 0.0400 0.0450 39,000 +0.00(+12.50%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 08, 2020 0.0350 0.0350 0.0350 0.0350 8,570 +0.00(+0.00%)
Apr 07, 2020 0.0350 0.0350 0.0350 0.0350 4,571 -0.00(-12.50%)
Apr 06, 2020 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Apr 03, 2020 0.0350 0.0400 0.0350 0.0400 7,400 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Mar 31, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 30, 2020 0.0400 0.0400 0.0350 0.0400 8,400 +0.00(+0.00%)
Mar 27, 2020 0.0350 0.0400 0.0350 0.0400 15,000 +0.00(+14.29%)
Mar 26, 2020 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Mar 25, 2020 0.0350 0.0350 0.0350 0.0350 30,000 +0.01(+40.00%)
Mar 24, 2020 0.0250 0.0250 0.0250 0.0250 120,000 +0.00(+0.00%)
Mar 23, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Mar 19, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 18, 2020 0.0250 0.0250 0.0250 0.0250 20,000 +0.01(+25.00%)
Mar 17, 2020 0.0200 0.0200 0.0200 0.0200 20,000 -0.01(-33.33%)
Mar 13, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 12, 2020 0.0250 0.0300 0.0200 0.0250 301,000 -0.01(-28.57%)
Mar 11, 2020 0.0350 0.0350 0.0350 0.0350 20,000 +0.01(+16.67%)
Mar 10, 2020 0.0300 0.0300 0.0300 0.0300 48,000 +0.00(+0.00%)
Mar 09, 2020 0.0300 0.0300 0.0300 0.0300 135,000 -0.01(-14.29%)
Mar 06, 2020 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Mar 05, 2020 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Feb 27, 2020 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Feb 25, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 24, 2020 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Feb 21, 2020 0.0400 0.0450 0.0400 0.0450 95,000 +0.00(+0.00%)
Feb 19, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 18, 2020 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+12.50%)
Feb 14, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 10, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 07, 2020 0.0400 0.0400 0.0350 0.0400 16,548 +0.00(+14.29%)
Feb 06, 2020 0.0300 0.0350 0.0300 0.0350 123,000 +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.