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 (%)
Aug 31, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 30, 2010 0.3100 0.3100 0.3100 0.3100 1,190 -0.01(-1.59%)
Aug 27, 2010 0.2800 0.3150 0.2100 0.3150 35,400 +0.03(+12.50%)
Aug 26, 2010 0.2900 0.2900 0.2800 0.2800 22,000 -0.01(-3.45%)
Aug 25, 2010 0.2900 0.2900 0.2900 0.2900 11,000 +0.00(+0.00%)
Aug 24, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 23, 2010 0.2900 0.2900 0.2900 0.2900 11,000 +0.00(+0.00%)
Aug 20, 2010 0.2950 0.2950 0.2900 0.2900 53,500 +0.00(+0.00%)
Aug 19, 2010 0.2900 0.2900 0.2900 0.2900 580 +0.00(+0.00%)
Aug 18, 2010 0.2950 0.2950 0.2900 0.2900 14,000 -0.01(-1.69%)
Aug 17, 2010 0.2950 0.2950 0.2900 0.2950 85,000 +0.00(+0.00%)
Aug 16, 2010 0.3000 0.3000 0.2950 0.2950 13,000 -0.01(-1.67%)
Aug 13, 2010 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-1.64%)
Aug 12, 2010 0.3050 0.3050 0.3050 0.3050 2,000 +0.02(+5.17%)
Aug 11, 2010 0.3100 0.3100 0.2900 0.2900 3,500 +0.00(+0.00%)
Aug 10, 2010 0.3100 0.3100 0.2900 0.2900 7,000 -0.03(-9.38%)
Aug 09, 2010 0.3250 0.3250 0.3200 0.3200 10,500 +0.02(+6.67%)
Aug 06, 2010 0.3000 0.3000 0.3000 0.3000 30,000 +0.01(+3.45%)
Aug 05, 2010 0.3000 0.3000 0.2800 0.2900 35,000 +0.00(+0.00%)
Aug 04, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 03, 2010 0.3000 0.3000 0.2900 0.2900 25,200 +0.00(+0.00%)
Jul 30, 2010 0.3100 0.3100 0.2900 0.2900 30,000 -0.01(-3.33%)
Jul 29, 2010 0.3100 0.3300 0.3000 0.3000 33,475 -0.01(-3.23%)
Jul 28, 2010 0.3100 0.3300 0.3100 0.3100 26,250 -0.01(-3.13%)
Jul 27, 2010 0.3300 0.3300 0.3000 0.3200 48,295 -0.02(-5.88%)
Jul 26, 2010 0.3000 0.3400 0.3000 0.3400 194,500 +0.04(+13.33%)
Jul 23, 2010 0.3000 0.3200 0.3000 0.3000 11,250 +0.00(+0.00%)
Jul 22, 2010 0.2800 0.3000 0.2700 0.3000 197,100 +0.02(+7.14%)
Jul 21, 2010 0.2650 0.2800 0.2650 0.2800 64,500 +0.03(+12.00%)
Jul 20, 2010 0.2500 0.2500 0.2500 0.2500 5,000 -0.01(-3.85%)
Jul 19, 2010 0.2500 0.2600 0.2500 0.2600 9,700 +0.02(+8.33%)
Jul 16, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 15, 2010 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Jul 14, 2010 0.2650 0.2650 0.2400 0.2400 78,000 +0.00(+0.00%)
Jul 13, 2010 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 12, 2010 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
Jul 09, 2010 0.2500 0.2500 0.2400 0.2400 72,500 -0.01(-4.00%)
Jul 08, 2010 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 07, 2010 0.2250 0.2600 0.2250 0.2500 16,500 +0.00(+0.00%)
Jul 06, 2010 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jul 02, 2010 0.2300 0.2600 0.2300 0.2600 16,000 +0.02(+6.12%)
Jun 30, 2010 0.2650 0.2650 0.2400 0.2450 19,000 -0.02(-7.55%)
Jun 29, 2010 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jun 25, 2010 0.2300 0.2650 0.2300 0.2650 24,925 +0.01(+3.92%)
Jun 24, 2010 0.2550 0.2550 0.2550 0.2550 2,500 +0.02(+6.25%)
Jun 23, 2010 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Jun 22, 2010 0.2500 0.2500 0.2300 0.2400 70,000 -0.02(-7.69%)
Jun 21, 2010 0.2400 0.2600 0.2050 0.2600 74,475 +0.02(+8.33%)
Jun 18, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 17, 2010 0.2400 0.2400 0.2400 0.2400 17,000 +0.03(+14.29%)
Jun 16, 2010 0.2300 0.2300 0.2100 0.2100 67,900 -0.01(-4.55%)
Jun 15, 2010 0.2200 0.2650 0.2200 0.2200 188,900 -0.02(-8.33%)
Jun 14, 2010 0.2650 0.2650 0.2400 0.2400 145,300 -0.02(-7.69%)
Jun 11, 2010 0.2200 0.2600 0.2200 0.2600 6,000 +0.00(+0.00%)
Jun 10, 2010 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 09, 2010 0.2200 0.2600 0.2200 0.2600 2,000 +0.00(+0.00%)
Jun 08, 2010 0.2200 0.2600 0.1800 0.2600 3,500 +0.04(+18.18%)
Jun 07, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 04, 2010 0.2400 0.2400 0.2200 0.2200 70,000 -0.05(-16.98%)
Jun 03, 2010 0.2650 0.2700 0.2650 0.2650 71,000 +0.03(+10.42%)
Jun 02, 2010 0.2600 0.2600 0.2400 0.2400 90,000 -0.01(-4.00%)
Jun 01, 2010 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 31, 2010 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 28, 2010 0.2500 0.2500 0.2450 0.2500 21,500 +0.01(+2.04%)
May 27, 2010 0.2400 0.2450 0.2200 0.2450 24,100 +0.01(+6.52%)
May 26, 2010 0.2400 0.2400 0.2200 0.2300 76,000 -0.01(-4.17%)
May 25, 2010 0.2400 0.2400 0.2400 0.2400 1,000 +0.04(+20.00%)
May 21, 2010 0.2000 0.2000 0.2000 0.2000 20,000 -0.02(-9.09%)
May 20, 2010 0.2200 0.2200 0.2200 0.2200 3,000 -0.01(-4.35%)
May 19, 2010 0.2350 0.2350 0.2300 0.2300 28,000 +0.00(+0.00%)
May 18, 2010 0.2350 0.2450 0.2200 0.2300 163,000 -0.01(-4.17%)
May 17, 2010 0.2500 0.2500 0.2400 0.2400 8,400 -0.01(-4.00%)
May 14, 2010 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
May 13, 2010 0.2400 0.2500 0.2400 0.2500 32,500 +0.01(+4.17%)
May 12, 2010 0.2400 0.2400 0.2350 0.2400 125,500 -0.01(-4.00%)
May 11, 2010 0.2400 0.2500 0.2450 0.2500 666,500 -0.05(-16.67%)
May 10, 2010 0.2650 0.3000 0.2500 0.3000 66,000 +0.01(+1.69%)
May 07, 2010 0.2950 0.2950 0.2950 0.2950 10,000 -0.01(-1.67%)
May 06, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 05, 2010 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
May 04, 2010 0.2500 0.3000 0.2500 0.3000 46,000 +0.00(+0.00%)
May 03, 2010 0.2700 0.3000 0.2600 0.3000 63,000 +0.02(+9.09%)
Apr 30, 2010 0.2750 0.2750 0.2750 0.2750 15,000 +0.01(+1.85%)
Apr 29, 2010 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Apr 28, 2010 0.2700 0.2700 0.2500 0.2700 150,000 +0.00(+0.00%)
Apr 27, 2010 0.2700 0.2700 0.2700 0.2700 600 -0.03(-10.00%)
Apr 26, 2010 0.2800 0.3000 0.2800 0.3000 21,400 +0.02(+7.14%)
Apr 23, 2010 0.2950 0.2950 0.2800 0.2800 1,500 +0.00(+0.00%)
Apr 22, 2010 0.2950 0.2950 0.2800 0.2800 21,500 -0.01(-5.08%)
Apr 21, 2010 0.2650 0.3000 0.2650 0.2950 22,500 +0.03(+13.46%)
Apr 20, 2010 0.2650 0.2650 0.2600 0.2600 21,200 -0.02(-8.77%)
Apr 19, 2010 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Apr 16, 2010 0.2850 0.2850 0.2650 0.2850 18,000 +0.00(+1.79%)
Apr 15, 2010 0.2850 0.2850 0.2800 0.2800 6,850 +0.00(+0.00%)
Apr 14, 2010 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+1.82%)
Apr 13, 2010 0.2750 0.2750 0.2750 0.2750 3,300 -0.01(-3.51%)
Apr 12, 2010 0.2800 0.2850 0.2800 0.2850 5,000 +0.01(+5.56%)
Apr 09, 2010 0.2800 0.2800 0.2700 0.2700 4,000 -0.01(-3.57%)
Apr 08, 2010 0.2650 0.2800 0.2600 0.2800 215,000 +0.00(+0.00%)
Apr 07, 2010 0.2800 0.2800 0.2550 0.2800 108,300 +0.00(+0.00%)
Apr 06, 2010 0.2800 0.2800 0.2800 0.2800 3,100 -0.01(-3.45%)
Apr 05, 2010 0.2650 0.2900 0.2650 0.2900 22,000 +0.01(+3.57%)
Apr 01, 2010 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Mar 31, 2010 0.2900 0.3000 0.2900 0.3000 10,000 +0.03(+13.21%)
Mar 30, 2010 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 29, 2010 0.2600 0.2650 0.2600 0.2650 16,000 +0.01(+1.92%)
Mar 26, 2010 0.2600 0.2600 0.2600 0.2600 4,000 +0.00(+0.00%)
Mar 25, 2010 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 24, 2010 0.2600 0.2600 0.2600 0.2600 343 +0.00(+0.00%)
Mar 23, 2010 0.2850 0.2850 0.2600 0.2600 11,000 -0.03(-10.34%)
Mar 22, 2010 0.2650 0.2900 0.2650 0.2900 12,000 -0.01(-1.69%)
Mar 19, 2010 0.2950 0.2950 0.2950 0.2950 300 +0.01(+5.36%)
Mar 18, 2010 0.3000 0.3000 0.2800 0.2800 45,000 -0.01(-3.45%)
Mar 17, 2010 0.3000 0.3000 0.2900 0.2900 2,000 +0.02(+7.41%)
Mar 16, 2010 0.2700 0.2700 0.2700 0.2700 500 +0.01(+1.89%)
Mar 15, 2010 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 12, 2010 0.2650 0.2650 0.2650 0.2650 20,000 +0.01(+1.92%)
Mar 11, 2010 0.2750 0.2750 0.2600 0.2600 32,000 -0.02(-7.14%)
Mar 10, 2010 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 09, 2010 0.2800 0.3000 0.2750 0.2800 34,000 +0.02(+5.66%)
Mar 08, 2010 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 05, 2010 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 04, 2010 0.2650 0.2650 0.2650 0.2650 15,000 -0.03(-11.67%)
Mar 03, 2010 0.2850 0.3000 0.2850 0.3000 13,408 +0.03(+13.21%)
Mar 02, 2010 0.2650 0.2650 0.2650 0.2650 5,000 -0.02(-5.36%)
Mar 01, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 26, 2010 0.2800 0.2800 0.2800 0.2800 5,000 +0.01(+1.82%)
Feb 25, 2010 0.2750 0.2750 0.2750 0.2750 500 +0.01(+1.85%)
Feb 24, 2010 0.3100 0.3100 0.2700 0.2700 44,000 +0.00(+0.00%)
Feb 23, 2010 0.2700 0.2700 0.2700 0.2700 400 -0.03(-10.00%)
Feb 22, 2010 0.3000 0.3000 0.3000 0.3000 4,000 +0.00(+0.00%)
Feb 19, 2010 0.3100 0.3100 0.3000 0.3000 4,000 -0.04(-11.76%)
Feb 18, 2010 0.2900 0.3400 0.2900 0.3400 52,500 +0.04(+13.33%)
Feb 17, 2010 0.3200 0.3200 0.3000 0.3000 135,000 -0.01(-3.23%)
Feb 16, 2010 0.3300 0.3400 0.3100 0.3100 31,000 +0.01(+3.33%)
Feb 12, 2010 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Feb 11, 2010 0.2950 0.3300 0.2950 0.3300 2,800 +0.00(+0.00%)
Feb 10, 2010 0.3300 0.3300 0.3300 0.3300 10,000 +0.05(+15.79%)
Feb 09, 2010 0.3200 0.3400 0.2850 0.2850 35,000 -0.02(-5.00%)
Feb 08, 2010 0.3100 0.3300 0.3000 0.3000 101,500 -0.01(-3.23%)
Feb 05, 2010 0.3200 0.3200 0.3100 0.3100 7,825 -0.01(-3.13%)
Feb 04, 2010 0.3100 0.3400 0.3000 0.3200 21,400 -0.01(-1.54%)
Feb 03, 2010 0.3250 0.3400 0.3250 0.3250 64,000 +0.01(+1.56%)
Feb 02, 2010 0.3300 0.3400 0.3200 0.3200 145,000 -0.02(-5.88%)
Feb 01, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 29, 2010 0.3400 0.3400 0.3400 0.3400 8,000 -0.02(-5.56%)
Jan 28, 2010 0.3450 0.3600 0.3450 0.3600 36,500 +0.04(+14.29%)
Jan 27, 2010 0.3400 0.3600 0.3150 0.3150 116,000 -0.04(-11.27%)
Jan 26, 2010 0.3600 0.3600 0.3350 0.3550 50,000 -0.01(-1.39%)
Jan 25, 2010 0.3600 0.3600 0.3600 0.3600 6,300 +0.00(+0.00%)
Jan 22, 2010 0.3400 0.3600 0.3400 0.3600 25,400 +0.02(+5.88%)
Jan 21, 2010 0.3500 0.3500 0.3400 0.3400 47,000 -0.02(-5.56%)
Jan 20, 2010 0.3500 0.3800 0.3500 0.3600 160,273 +0.00(+0.00%)
Jan 19, 2010 0.4050 0.4050 0.3600 0.3600 11,500 -0.06(-14.29%)
Jan 18, 2010 0.4200 0.4200 0.3600 0.4200 118,700 +0.05(+15.07%)
Jan 15, 2010 0.3950 0.3950 0.3650 0.3650 15,100 -0.05(-13.10%)
Jan 14, 2010 0.4200 0.4200 0.4200 0.4200 3,500 +0.02(+5.00%)
Jan 13, 2010 0.4000 0.4000 0.4000 0.4000 5,000 +0.01(+2.56%)
Jan 12, 2010 0.4400 0.4400 0.3900 0.3900 86,000 -0.05(-11.36%)
Jan 11, 2010 0.4350 0.4400 0.4350 0.4400 6,300 +0.04(+10.00%)
Jan 08, 2010 0.4150 0.4150 0.4000 0.4000 30,000 -0.04(-9.09%)
Jan 07, 2010 0.4500 0.4500 0.4050 0.4400 88,500 -0.01(-2.22%)
Jan 06, 2010 0.4400 0.4500 0.4000 0.4500 8,100 +0.00(+0.00%)
Jan 05, 2010 0.4400 0.4500 0.4400 0.4500 10,000 +0.01(+1.12%)
Jan 04, 2010 0.4550 0.4600 0.3800 0.4450 62,562 -0.01(-1.11%)
Dec 31, 2009 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Dec 30, 2009 0.4100 0.4450 0.4100 0.4450 59,000 +0.03(+5.95%)
Dec 29, 2009 0.3900 0.4200 0.3750 0.4200 17,700 +0.05(+15.07%)
Dec 24, 2009 0.3700 0.3700 0.3650 0.3650 4,000 +0.01(+1.39%)
Dec 23, 2009 0.3700 0.4350 0.3500 0.3600 120,000 -0.01(-2.70%)
Dec 22, 2009 0.3700 0.3700 0.3700 0.3700 6,500 +0.01(+2.78%)
Dec 21, 2009 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 18, 2009 0.3900 0.4100 0.3600 0.3600 43,600 -0.01(-2.70%)
Dec 17, 2009 0.4100 0.4200 0.3700 0.3700 215,000 -0.01(-2.63%)
Dec 16, 2009 0.4200 0.4200 0.3800 0.3800 38,000 -0.04(-9.52%)
Dec 15, 2009 0.4200 0.4200 0.4200 0.4200 1,300 -0.02(-4.55%)
Dec 14, 2009 0.4100 0.4400 0.4100 0.4400 13,000 +0.05(+12.82%)
Dec 11, 2009 0.3600 0.3900 0.3600 0.3900 24,350 +0.00(+0.00%)
Dec 10, 2009 0.4200 0.4200 0.3900 0.3900 46,500 -0.01(-2.50%)
Dec 09, 2009 0.4000 0.4100 0.3900 0.4000 28,000 +0.00(+0.00%)
Dec 08, 2009 0.4100 0.4100 0.4000 0.4000 22,500 -0.03(-6.98%)
Dec 07, 2009 0.4300 0.4300 0.4300 0.4300 13,000 +0.01(+2.38%)
Dec 04, 2009 0.4200 0.4200 0.4200 0.4200 7,000 -0.05(-9.68%)
Dec 03, 2009 0.4650 0.4650 0.4650 0.4650 3,700 +0.00(+0.00%)
Dec 02, 2009 0.4600 0.4700 0.4400 0.4650 57,230 +0.03(+5.68%)
Dec 01, 2009 0.3900 0.4700 0.3900 0.4400 165,250 +0.05(+12.82%)
Nov 30, 2009 0.4000 0.4000 0.3800 0.3900 83,500 -0.01(-2.50%)
Nov 27, 2009 0.4000 0.4100 0.4000 0.4000 52,500 +0.00(+0.00%)
Nov 26, 2009 0.4150 0.4150 0.4000 0.4000 173,500 -0.01(-2.44%)
Nov 25, 2009 0.4150 0.4150 0.4100 0.4100 23,000 +0.00(+0.00%)
Nov 24, 2009 0.4250 0.4250 0.4100 0.4100 23,300 -0.01(-2.38%)
Nov 23, 2009 0.4300 0.4400 0.4200 0.4200 64,300 -0.01(-1.18%)
Nov 20, 2009 0.4150 0.4250 0.4150 0.4250 13,000 -0.01(-1.16%)
Nov 19, 2009 0.4300 0.4300 0.4200 0.4300 44,500 +0.00(+0.00%)
Nov 18, 2009 0.4500 0.4500 0.4150 0.4300 142,200 -0.01(-1.15%)
Nov 17, 2009 0.4300 0.4400 0.4050 0.4350 102,050 +0.01(+1.16%)
Nov 16, 2009 0.4400 0.4400 0.4150 0.4300 74,000 +0.00(+0.00%)
Nov 13, 2009 0.4350 0.4500 0.4100 0.4300 63,000 +0.01(+2.38%)
Nov 12, 2009 0.4200 0.4200 0.4200 0.4200 2,000 -0.02(-3.45%)
Nov 11, 2009 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Nov 10, 2009 0.4200 0.4350 0.4000 0.4350 83,000 +0.02(+4.82%)
Nov 09, 2009 0.4150 0.4250 0.4150 0.4150 9,700 +0.01(+2.47%)
Nov 06, 2009 0.4450 0.4450 0.4000 0.4050 13,750 -0.01(-3.57%)
Nov 05, 2009 0.4350 0.4350 0.3500 0.4200 27,650 +0.04(+10.53%)
Nov 04, 2009 0.3800 0.3800 0.3800 0.3800 97,000 +0.00(+0.00%)
Nov 03, 2009 0.3900 0.4300 0.3700 0.3800 107,000 -0.01(-2.56%)
Nov 02, 2009 0.3900 0.3900 0.3900 0.3900 500 +0.02(+4.00%)
Oct 30, 2009 0.3700 0.3750 0.3400 0.3750 61,000 +0.01(+1.35%)
Oct 29, 2009 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 28, 2009 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 27, 2009 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 26, 2009 0.3900 0.3900 0.3600 0.3700 8,320 +0.00(+0.00%)
Oct 23, 2009 0.3900 0.3750 0.3700 0.3700 37,000 +0.01(+2.78%)
Oct 22, 2009 0.3600 0.3650 0.3600 0.3600 163,000 +0.01(+2.86%)
Oct 21, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 20, 2009 0.3900 0.3850 0.3500 0.3500 69,500 -0.04(-9.09%)
Oct 19, 2009 0.3850 0.3850 0.3850 0.3850 500 +0.02(+4.05%)
Oct 16, 2009 0.3750 0.3750 0.3550 0.3700 44,500 +0.01(+2.78%)
Oct 15, 2009 0.3850 0.3900 0.3600 0.3600 158,800 +0.00(+0.00%)
Oct 14, 2009 0.3700 0.3700 0.3600 0.3600 9,300 +0.00(+0.00%)
Oct 13, 2009 0.3600 0.3600 0.3600 0.3600 49,500 +0.01(+2.86%)
Oct 09, 2009 0.3600 0.3600 0.3500 0.3500 12,232 -0.01(-2.78%)
Oct 08, 2009 0.3650 0.3650 0.3600 0.3600 15,000 +0.00(+0.00%)
Oct 07, 2009 0.3650 0.3650 0.3600 0.3600 15,000 -0.01(-1.37%)
Oct 06, 2009 0.3650 0.3650 0.3300 0.3650 121,500 +0.01(+2.82%)
Oct 05, 2009 0.3700 0.3700 0.3550 0.3550 3,800 -0.01(-1.39%)
Oct 02, 2009 0.3750 0.3750 0.3400 0.3600 101,500 -0.02(-4.00%)
Oct 01, 2009 0.3750 0.3750 0.3750 0.3750 5,000 +0.00(+0.00%)
Sep 30, 2009 0.3850 0.3850 0.3750 0.3750 5,000 -0.02(-3.85%)
Sep 29, 2009 0.3950 0.3950 0.3900 0.3900 4,000 -0.01(-1.27%)
Sep 28, 2009 0.3950 0.3950 0.3950 0.3950 2,300 +0.04(+9.72%)
Sep 25, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 24, 2009 0.3650 0.3700 0.3600 0.3600 48,500 +0.00(+0.00%)
Sep 23, 2009 0.3650 0.3800 0.3600 0.3600 50,000 -0.01(-2.70%)
Sep 22, 2009 0.3750 0.3750 0.3700 0.3700 11,500 -0.01(-1.33%)
Sep 21, 2009 0.3850 0.3850 0.3500 0.3750 8,000 -0.02(-5.06%)
Sep 18, 2009 0.3950 0.3950 0.3950 0.3950 500 +0.05(+16.18%)
Sep 17, 2009 0.3750 0.3750 0.3300 0.3400 167,100 -0.04(-10.53%)
Sep 16, 2009 0.3800 0.3900 0.3750 0.3800 41,500 -0.01(-2.56%)
Sep 15, 2009 0.3850 0.3900 0.3850 0.3900 5,000 +0.04(+11.43%)
Sep 14, 2009 0.3900 0.3900 0.3500 0.3500 30,500 -0.01(-2.78%)
Sep 11, 2009 0.3950 0.3950 0.3600 0.3600 15,500 -0.01(-2.70%)
Sep 10, 2009 0.3800 0.3800 0.3700 0.3700 13,000 -0.02(-5.13%)
Sep 09, 2009 0.3950 0.3950 0.3500 0.3900 60,500 +0.04(+11.43%)
Sep 08, 2009 0.3800 0.3800 0.3500 0.3500 20,371 -0.05(-12.50%)
Sep 04, 2009 0.4000 0.4000 0.4000 0.4000 500 +0.05(+14.29%)
Sep 03, 2009 0.4000 0.4000 0.3500 0.3500 138,900 -0.03(-7.89%)
Sep 02, 2009 0.3950 0.3950 0.3800 0.3800 20,000 -0.04(-9.52%)
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.