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: 1:08 PM EDT, May 10, 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 (%)
Mar 31, 2008 1.010 1.010 1.010 1.010 15,059 -0.08(-7.34%)
Mar 28, 2008 1.030 1.090 1.020 1.090 8,000 +0.05(+4.81%)
Mar 27, 2008 1.060 1.060 1.040 1.040 5,500 -0.02(-1.89%)
Mar 26, 2008 1.050 1.060 1.050 1.060 2,200 -0.04(-3.64%)
Mar 25, 2008 1.130 1.130 1.050 1.100 12,250 +0.00(+0.00%)
Mar 24, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 21, 2008 1.050 1.100 1.050 1.100 10,000 +0.00(+0.00%)
Mar 20, 2008 1.050 1.100 1.050 1.100 10,000 +0.05(+4.76%)
Mar 19, 2008 1.050 1.050 1.050 1.050 9,200 -0.01(-0.94%)
Mar 18, 2008 1.050 1.060 1.050 1.060 5,500 +0.00(+0.00%)
Mar 17, 2008 1.100 1.100 1.060 1.060 94,500 -0.11(-9.40%)
Mar 14, 2008 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Mar 13, 2008 1.100 1.170 1.100 1.170 4,000 +0.07(+6.36%)
Mar 12, 2008 1.100 1.100 1.100 1.100 2,800 +0.00(+0.00%)
Mar 11, 2008 1.110 1.150 1.100 1.100 21,500 -0.06(-5.17%)
Mar 10, 2008 1.160 1.160 1.160 1.160 1,000 +0.00(+0.00%)
Mar 07, 2008 1.160 1.160 1.160 1.160 0 +0.00(+0.00%)
Mar 06, 2008 1.160 1.160 1.160 1.160 1,000 +0.03(+2.65%)
Mar 05, 2008 1.130 1.130 1.090 1.130 14,455 +0.00(+0.00%)
Mar 04, 2008 1.130 1.130 1.130 1.130 16,000 +0.00(+0.00%)
Mar 03, 2008 1.180 1.180 1.130 1.130 2,500 +0.00(+0.00%)
Feb 29, 2008 1.130 1.130 1.130 1.130 17,064 +0.00(+0.00%)
Feb 28, 2008 1.150 1.150 1.100 1.130 5,300 -0.01(-0.88%)
Feb 27, 2008 1.280 1.280 1.140 1.140 12,710 -0.14(-10.94%)
Feb 26, 2008 1.200 1.280 1.140 1.280 67,800 +0.03(+2.40%)
Feb 25, 2008 1.100 1.350 1.090 1.250 225,232 +0.19(+17.92%)
Feb 22, 2008 1.050 1.060 1.000 1.060 15,300 +0.01(+0.95%)
Feb 21, 2008 1.050 1.050 1.050 1.050 7,300 +0.04(+3.96%)
Feb 20, 2008 1.090 1.090 1.010 1.010 66,300 -0.07(-6.48%)
Feb 19, 2008 0.9200 1.080 0.9000 1.080 63,600 +0.15(+16.13%)
Feb 18, 2008 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Feb 15, 2008 1.000 1.000 0.9200 0.9300 4,000 -0.02(-2.11%)
Feb 14, 2008 0.9500 0.9500 0.9500 0.9500 2,000 +0.00(+0.00%)
Feb 13, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 12, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 11, 2008 0.9500 0.9500 0.9100 0.9500 10,000 +0.00(+0.00%)
Feb 08, 2008 0.9700 0.9700 0.9500 0.9500 3,000 +0.00(+0.00%)
Feb 07, 2008 0.9500 0.9500 0.9500 0.9500 5,000 -0.02(-2.06%)
Feb 06, 2008 0.9500 0.9700 0.9000 0.9700 12,000 +0.02(+2.11%)
Feb 05, 2008 0.9500 0.9500 0.9500 0.9500 3,500 +0.00(+0.00%)
Feb 04, 2008 0.9500 0.9500 0.9500 0.9500 5,000 -0.02(-2.06%)
Feb 01, 2008 0.9900 1.010 0.9700 0.9700 15,200 -0.04(-3.96%)
Jan 31, 2008 0.9800 1.010 0.9700 1.010 7,590 +0.00(+0.00%)
Jan 30, 2008 0.9800 1.010 0.9700 1.010 7,590 +0.00(+0.00%)
Jan 29, 2008 0.9800 1.010 0.9700 1.010 7,590 +0.03(+3.06%)
Jan 28, 2008 1.020 1.020 0.9800 0.9800 3,300 -0.04(-3.92%)
Jan 25, 2008 0.9500 1.020 0.9500 1.020 6,000 +0.07(+7.37%)
Jan 24, 2008 0.9300 0.9500 0.9300 0.9500 5,000 +0.00(+0.00%)
Jan 23, 2008 0.9500 0.9500 0.9500 0.9500 2,500 +0.00(+0.00%)
Jan 22, 2008 0.9500 0.9500 0.9500 0.9500 2,700 -0.02(-2.06%)
Jan 21, 2008 0.9800 0.9800 0.9700 0.9700 13,000 -0.01(-1.02%)
Jan 18, 2008 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jan 17, 2008 1.010 1.010 0.9800 0.9800 12,000 -0.03(-2.97%)
Jan 16, 2008 1.000 1.010 0.9900 1.010 21,800 +0.01(+1.00%)
Jan 15, 2008 1.000 1.000 0.9200 1.000 77,100 +0.00(+0.00%)
Jan 14, 2008 0.9800 1.000 0.9800 1.000 7,000 -0.02(-1.96%)
Jan 11, 2008 1.050 1.050 1.010 1.020 24,500 +0.05(+5.15%)
Jan 10, 2008 0.9900 0.9900 0.9700 0.9700 13,000 -0.08(-7.62%)
Jan 09, 2008 1.080 1.080 0.9800 1.050 4,500 -0.03(-2.78%)
Jan 08, 2008 1.000 1.080 1.000 1.080 10,500 +0.09(+9.09%)
Jan 07, 2008 1.070 1.070 0.9900 0.9900 3,000 -0.15(-13.16%)
Jan 04, 2008 1.140 1.140 1.140 1.140 2,000 +0.16(+16.33%)
Jan 03, 2008 1.210 1.210 0.9800 0.9800 3,300 -0.06(-5.77%)
Jan 02, 2008 1.250 1.250 1.040 1.040 1,500 -0.21(-16.80%)
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.