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

Grizzly Discoveries Inc (TSV: GZD )

0.0300 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 17, 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 (%)
Oct 31, 2016 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+14.29%)
Oct 27, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 24, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 21, 2016 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Oct 20, 2016 0.0350 0.0350 0.0350 0.0350 19,000 -0.00(-12.50%)
Oct 18, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 13, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 07, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 06, 2016 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Oct 04, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 03, 2016 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Sep 30, 2016 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 29, 2016 0.0350 0.0350 0.0350 0.0350 142,000 +0.00(+0.00%)
Sep 28, 2016 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 27, 2016 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 26, 2016 0.0400 0.0400 0.0350 0.0350 12,000 +0.00(+0.00%)
Sep 20, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 19, 2016 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Sep 16, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Sep 15, 2016 0.0350 0.0350 0.0350 0.0350 24,000 -0.00(-12.50%)
Sep 14, 2016 0.0350 0.0400 0.0350 0.0400 53,000 +0.00(+0.00%)
Sep 13, 2016 0.0400 0.0400 0.0400 0.0400 99,000 +0.00(+0.00%)
Sep 12, 2016 0.0400 0.0400 0.0400 0.0400 28,000 -0.00(-11.11%)
Sep 09, 2016 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Sep 07, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 06, 2016 0.0450 0.0550 0.0450 0.0500 212,000 +0.01(+25.00%)
Sep 01, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 30, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 24, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 23, 2016 0.0450 0.0450 0.0400 0.0450 81,000 +0.00(+0.00%)
Aug 22, 2016 0.0400 0.0450 0.0400 0.0450 13,000 +0.00(+0.00%)
Aug 19, 2016 0.0450 0.0450 0.0350 0.0450 63,000 +0.00(+12.50%)
Aug 18, 2016 0.0450 0.0450 0.0400 0.0400 33,725 -0.00(-11.11%)
Aug 16, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 15, 2016 0.0400 0.0400 0.0400 0.0400 5,800 +0.00(+14.29%)
Aug 12, 2016 0.0450 0.0450 0.0350 0.0350 100,000 -0.01(-30.00%)
Aug 11, 2016 0.0500 0.0500 0.0500 0.0500 6,250 +0.01(+11.11%)
Aug 09, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 05, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 04, 2016 0.0450 0.0450 0.0450 0.0450 38,200 -0.01(-18.18%)
Aug 03, 2016 0.0550 0.0550 0.0550 0.0550 7,300 +0.00(+0.00%)
Aug 02, 2016 0.0550 0.0550 0.0550 0.0550 100,000 +0.01(+37.50%)
Jul 29, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jul 28, 2016 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+11.11%)
Jul 20, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 18, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 15, 2016 0.0450 0.0500 0.0450 0.0500 32,290 +0.00(+0.00%)
Jul 14, 2016 0.0450 0.0500 0.0450 0.0500 36,000 +0.00(+0.00%)
Jul 13, 2016 0.0500 0.0500 0.0500 0.0500 17,878 +0.01(+11.11%)
Jul 12, 2016 0.0500 0.0500 0.0450 0.0450 10,000 -0.01(-18.18%)
Jul 11, 2016 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Jul 08, 2016 0.0550 0.0550 0.0500 0.0500 45,000 -0.00(-9.09%)
Jul 05, 2016 0.0550 0.0550 0.0550 0.0550 7,000 -0.00(-8.33%)
Jun 28, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 27, 2016 0.0550 0.0550 0.0500 0.0500 25,000 -0.00(-9.09%)
Jun 23, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 17, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 14, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 09, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 07, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 06, 2016 0.0600 0.0600 0.0550 0.0550 144,000 -0.00(-8.33%)
Jun 03, 2016 0.0600 0.0600 0.0600 0.0600 45,000 -0.01(-7.69%)
May 26, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
May 20, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
May 18, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 17, 2016 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+18.18%)
May 16, 2016 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
May 13, 2016 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
May 12, 2016 0.0500 0.0500 0.0500 0.0500 18,000 +0.00(+0.00%)
May 11, 2016 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
May 04, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 03, 2016 0.0500 0.0500 0.0500 0.0500 22,000 -0.01(-16.67%)
May 02, 2016 0.0600 0.0600 0.0600 0.0600 37,700 +0.00(+0.00%)
Apr 29, 2016 0.0550 0.0600 0.0550 0.0600 75,000 +0.01(+20.00%)
Apr 28, 2016 0.0500 0.0500 0.0500 0.0500 43,000 -0.00(-9.09%)
Apr 26, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 21, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 20, 2016 0.0500 0.0550 0.0500 0.0550 57,000 +0.00(+10.00%)
Apr 19, 2016 0.0500 0.0500 0.0500 0.0500 71,100 +0.00(+0.00%)
Apr 15, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 14, 2016 0.0500 0.0500 0.0450 0.0450 35,000 +0.00(+0.00%)
Apr 13, 2016 0.0450 0.0450 0.0450 0.0450 2,500 -0.01(-10.00%)
Apr 12, 2016 0.0500 0.0500 0.0500 0.0500 11,000 +0.01(+11.11%)
Apr 07, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 06, 2016 0.0500 0.0500 0.0400 0.0400 22,000 -0.01(-20.00%)
Apr 04, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 31, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 30, 2016 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Mar 22, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 17, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 16, 2016 0.0450 0.0450 0.0400 0.0400 136,000 +0.00(+0.00%)
Mar 14, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 11, 2016 0.0400 0.0400 0.0400 0.0400 6,320 +0.00(+14.29%)
Mar 10, 2016 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Mar 07, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 03, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 02, 2016 0.0300 0.0300 0.0300 0.0300 6,320 -0.01(-14.29%)
Feb 29, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 26, 2016 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Feb 22, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 18, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 16, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 11, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 02, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 29, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 28, 2016 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+14.29%)
Jan 22, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 20, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 19, 2016 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Jan 18, 2016 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Jan 15, 2016 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Jan 13, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 12, 2016 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jan 04, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 31, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 29, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 24, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 11, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 09, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 02, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 01, 2015 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-14.29%)
Nov 30, 2015 0.0600 0.0700 0.0600 0.0700 59,500 +0.01(+7.69%)
Nov 24, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Nov 23, 2015 0.0600 0.0600 0.0550 0.0550 52,600 -0.02(-21.43%)
Nov 19, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 17, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 16, 2015 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-14.29%)
Nov 12, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 11, 2015 0.0750 0.0750 0.0700 0.0700 12,000 -0.02(-22.22%)
Nov 05, 2015 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Nov 04, 2015 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Nov 03, 2015 0.0750 0.0750 0.0750 0.0750 41,500 -0.02(-21.05%)
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.