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

Grizzly Discoveries Inc (TSV: GZD )

0.0250 +0.0050 (+25.00%)
Streaming Delayed Price Updated: 12:34 PM EDT, Apr 29, 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%)
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.