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

Grizzly Discoveries Inc (TSV: GZD )

0.0250 -0.0050 (-16.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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 (%)
May 30, 2014 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
May 28, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 23, 2014 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 22, 2014 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
May 21, 2014 0.0650 0.0650 0.0600 0.0600 75,000 +0.00(+0.00%)
May 20, 2014 0.0600 0.0600 0.0600 0.0600 127,111 +0.00(+0.00%)
May 16, 2014 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
May 09, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 08, 2014 0.0600 0.0750 0.0600 0.0750 2,000 +0.00(+7.14%)
May 07, 2014 0.0700 0.0700 0.0700 0.0700 29,000 +0.00(+0.00%)
May 06, 2014 0.0700 0.0700 0.0700 0.0700 63,800 -0.00(-6.67%)
May 01, 2014 0.0750 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Apr 30, 2014 0.0600 0.0600 0.0600 0.0600 2,000 -0.02(-25.00%)
Apr 29, 2014 0.0650 0.0800 0.0650 0.0800 6,000 +0.02(+33.33%)
Apr 28, 2014 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-14.29%)
Apr 25, 2014 0.0650 0.0700 0.0650 0.0700 40,000 +0.01(+7.69%)
Apr 24, 2014 0.0600 0.0650 0.0600 0.0650 47,300 -0.01(-18.75%)
Apr 23, 2014 0.0800 0.0800 0.0800 0.0800 1,333 +0.01(+23.08%)
Apr 21, 2014 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Apr 17, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 16, 2014 0.0850 0.0850 0.0850 0.0850 20,000 +0.02(+30.77%)
Apr 15, 2014 0.0700 0.0700 0.0600 0.0650 30,000 -0.02(-23.53%)
Apr 11, 2014 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 08, 2014 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
Apr 07, 2014 0.0600 0.0700 0.0600 0.0650 105,500 -0.01(-7.14%)
Apr 04, 2014 0.0650 0.0700 0.0650 0.0700 87,530 +0.00(+0.00%)
Apr 01, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 31, 2014 0.0750 0.0750 0.0700 0.0700 14,000 +0.00(+0.00%)
Mar 28, 2014 0.0700 0.0700 0.0700 0.0700 9,000 -0.00(-6.67%)
Mar 27, 2014 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+7.14%)
Mar 26, 2014 0.0700 0.0750 0.0700 0.0700 174,850 -0.01(-17.65%)
Mar 25, 2014 0.0850 0.0850 0.0850 0.0850 20,033 +0.01(+21.43%)
Mar 24, 2014 0.0950 0.0950 0.0700 0.0700 3,100 +0.01(+7.69%)
Mar 21, 2014 0.0700 0.0700 0.0650 0.0650 66,000 -0.01(-7.14%)
Mar 20, 2014 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Mar 19, 2014 0.0750 0.0750 0.0650 0.0650 84,000 -0.01(-18.75%)
Mar 18, 2014 0.0750 0.0800 0.0700 0.0800 96,100 +0.02(+33.33%)
Mar 17, 2014 0.0800 0.0800 0.0600 0.0600 256,137 -0.03(-29.41%)
Mar 14, 2014 0.0900 0.0950 0.0850 0.0850 186,338 -0.00(-5.56%)
Mar 13, 2014 0.1150 0.1200 0.0850 0.0900 359,850 -0.01(-5.26%)
Mar 12, 2014 0.0700 0.0950 0.0700 0.0950 272,181 +0.03(+46.15%)
Mar 11, 2014 0.0400 0.0700 0.0400 0.0650 752,970 +0.03(+85.71%)
Mar 10, 2014 0.0350 0.0350 0.0350 0.0350 67,400 +0.00(+0.00%)
Mar 06, 2014 0.0350 0.0350 0.0350 0 +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.