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: 2:27 PM EDT, May 9, 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 (%)
Apr 27, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 26, 2018 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Apr 25, 2018 0.0800 0.0950 0.0800 0.0800 17,750 -0.01(-15.79%)
Apr 24, 2018 0.0800 0.0950 0.0800 0.0950 8,000 +0.01(+5.56%)
Apr 23, 2018 0.0800 0.0900 0.0800 0.0900 15,000 +0.01(+12.50%)
Apr 20, 2018 0.0800 0.0800 0.0800 0.0800 12,500 -0.01(-5.88%)
Apr 10, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 09, 2018 0.0900 0.0900 0.0900 0.0900 500 -0.02(-18.18%)
Apr 06, 2018 0.1100 0.1100 0.1100 0.1100 1,000 +0.02(+29.41%)
Apr 05, 2018 0.0850 0.0850 0.0850 0.0850 17,500 -0.03(-26.09%)
Apr 04, 2018 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Mar 28, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 27, 2018 0.1000 0.1100 0.1000 0.1100 24,500 +0.01(+15.79%)
Mar 26, 2018 0.0850 0.0950 0.0800 0.0950 46,000 -0.01(-9.52%)
Mar 23, 2018 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Mar 22, 2018 0.1050 0.1100 0.1000 0.1000 36,000 +0.02(+25.00%)
Mar 21, 2018 0.0900 0.0950 0.0800 0.0800 117,500 -0.05(-38.46%)
Mar 20, 2018 0.1300 0.1300 0.1300 0.1300 21,900 +0.01(+8.33%)
Mar 19, 2018 0.1150 0.1200 0.1150 0.1200 117,500 +0.00(+0.00%)
Mar 16, 2018 0.1150 0.1200 0.1150 0.1200 25,900 +0.00(+4.35%)
Mar 15, 2018 0.1100 0.1150 0.1100 0.1150 45,063 +0.01(+9.52%)
Mar 14, 2018 0.0950 0.1050 0.0950 0.1050 106,500 +0.01(+10.53%)
Mar 13, 2018 0.0950 0.0950 0.0950 0.0950 116,500 +0.00(+0.00%)
Mar 09, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 08, 2018 0.0950 0.0950 0.0950 0.0950 39,000 +0.01(+11.76%)
Mar 07, 2018 0.0950 0.0950 0.0850 0.0850 187,015 -0.02(-19.05%)
Mar 06, 2018 0.1100 0.1100 0.1000 0.1050 43,300 -0.01(-4.55%)
Mar 05, 2018 0.1100 0.1150 0.1100 0.1100 60,000 +0.01(+4.76%)
Mar 02, 2018 0.1100 0.1200 0.1000 0.1050 184,000 -0.03(-19.23%)
Mar 01, 2018 0.1050 0.1300 0.1050 0.1300 6,000 +0.00(+0.00%)
Feb 28, 2018 0.1100 0.1300 0.1100 0.1300 11,000 -0.01(-3.70%)
Feb 27, 2018 0.1250 0.1350 0.1250 0.1350 13,500 +0.01(+8.00%)
Feb 26, 2018 0.1400 0.1400 0.1250 0.1250 27,500 -0.02(-10.71%)
Feb 23, 2018 0.1150 0.1400 0.1150 0.1400 352,000 +0.02(+16.67%)
Feb 22, 2018 0.1200 63,000 +0.00(+0.00%)
Feb 21, 2018 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+4.35%)
Feb 20, 2018 0.1150 0.1200 0.1050 0.1150 144,000 +0.03(+27.78%)
Feb 16, 2018 0.0900 0.0900 0.0900 0 -0.03(-25.00%)
Feb 15, 2018 0.1200 0.1200 0.1150 0.1200 49,500 +0.01(+9.09%)
Feb 14, 2018 0.1100 0.1200 0.1100 0.1100 45,505 +0.00(+0.00%)
Feb 13, 2018 0.1100 0.1100 0.1100 0.1100 129,000 -0.01(-4.35%)
Feb 12, 2018 0.0950 0.1150 0.0950 0.1150 184,000 +0.03(+27.78%)
Feb 08, 2018 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Feb 07, 2018 0.1050 0.1100 0.1000 0.1100 336,000 +0.02(+22.22%)
Feb 06, 2018 0.1000 0.1000 0.0900 0.0900 8,000 +0.00(+0.00%)
Feb 05, 2018 0.0950 0.1000 0.0850 0.0900 93,000 +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.