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: 3:56 PM EDT, May 8, 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 (%)
Jan 30, 2009 0.4000 0.4000 0.4000 0.4000 4,000 +0.02(+5.26%)
Jan 29, 2009 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Jan 28, 2009 0.3800 0.3800 0 +0.00(+0.00%)
Jan 27, 2009 0.3800 0.3800 0.3800 0.3800 2,400 +0.00(+0.00%)
Jan 26, 2009 0.3800 0.3800 0 +0.00(+0.00%)
Jan 23, 2009 0.3800 0.3800 0.3800 0.3800 500 -0.02(-5.00%)
Jan 22, 2009 0.3800 0.4000 0.3800 0.4000 5,500 -0.05(-11.11%)
Jan 21, 2009 0.4500 0.4500 0 +0.00(+0.00%)
Jan 20, 2009 0.4500 0.4500 0.4500 0.4500 1,000 +0.06(+15.38%)
Jan 19, 2009 0.3900 0.3900 0.3900 0.3900 2,400 -0.01(-2.50%)
Jan 16, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Jan 15, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Jan 14, 2009 0.3800 0.4000 0.3800 0.4000 2,350 -0.08(-16.67%)
Jan 13, 2009 0.4800 0.4800 0 +0.00(+0.00%)
Jan 12, 2009 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Jan 09, 2009 0.5500 0.5500 0.4800 0.4800 5,500 -0.02(-4.00%)
Jan 08, 2009 0.5000 0.5000 0.5000 0.5000 500 -0.02(-3.85%)
Jan 07, 2009 0.5200 0.5200 0 +0.00(+0.00%)
Jan 06, 2009 0.4000 0.5200 0.4000 0.5200 18,000 +0.14(+36.84%)
Jan 05, 2009 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 02, 2009 0.3800 0.3800 0.3800 0.3800 1,500 -0.10(-20.83%)
Jan 01, 2009 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 31, 2008 0.4800 0.4800 0.4800 0.4800 1,000 +0.10(+26.32%)
Dec 30, 2008 0.3850 0.3900 0.3800 0.3800 4,400 +0.06(+18.75%)
Dec 29, 2008 0.3200 0.3200 0 +0.00(+0.00%)
Dec 24, 2008 0.3200 0.3200 0.3200 0.3200 1,000 -0.16(-33.33%)
Dec 23, 2008 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Dec 22, 2008 0.4800 0.4800 0 +0.00(+0.00%)
Dec 19, 2008 0.3200 0.4800 0.3200 0.4800 2,000 +0.08(+20.00%)
Dec 18, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Dec 17, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Dec 16, 2008 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Dec 15, 2008 0.4800 0.4800 0.3300 0.4000 6,000 -0.10(-20.00%)
Dec 12, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Dec 11, 2008 0.5000 0.5000 0.5000 0.5000 20,000 +0.00(+0.00%)
Dec 10, 2008 0.5000 0.5000 0.5000 0.5000 10,200 +0.00(+0.00%)
Dec 09, 2008 0.5000 0.5000 0.4500 0.5000 2,500 -0.01(-1.96%)
Dec 08, 2008 0.3850 0.5100 0.3850 0.5100 9,500 +0.11(+27.50%)
Dec 05, 2008 0.4100 0.4100 0.3100 0.4000 32,700 -0.10(-20.00%)
Dec 04, 2008 0.4000 0.5000 0.4000 0.5000 15,000 +0.10(+25.00%)
Dec 03, 2008 0.4000 0.4500 0.4000 0.4000 22,000 +0.00(+0.00%)
Dec 02, 2008 0.4500 0.4500 0.4000 0.4000 2,000 -0.11(-21.57%)
Dec 01, 2008 0.5100 0.5100 0 +0.00(+0.00%)
Nov 28, 2008 0.4500 0.5100 0.4500 0.5100 12,677 +0.11(+27.50%)
Nov 27, 2008 0.4500 0.4500 0.3650 0.4000 33,170 -0.10(-20.00%)
Nov 26, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Nov 25, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Nov 24, 2008 0.5000 0.5000 0.4000 0.5000 12,200 +0.00(+0.00%)
Nov 21, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Nov 20, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Nov 19, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Nov 18, 2008 0.5000 0.5000 200 +0.00(+0.00%)
Nov 17, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Nov 14, 2008 0.5000 0.5000 0.4900 0.5000 12,000 +0.08(+19.05%)
Nov 13, 2008 0.4200 0.4200 0.4000 0.4200 1,000 +0.02(+5.00%)
Nov 12, 2008 0.5000 0.5000 0.4000 0.4000 9,000 -0.09(-19.19%)
Nov 11, 2008 0.4950 0.4950 50 +0.00(+0.00%)
Nov 10, 2008 0.4950 0.4950 50 +0.00(+0.00%)
Nov 07, 2008 0.4950 0.4950 0 +0.00(+0.00%)
Nov 06, 2008 0.5000 0.5500 0.4950 0.4950 12,000 +0.04(+10.00%)
Nov 05, 2008 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Nov 04, 2008 0.4200 0.4500 0.4000 0.4500 23,000 +0.03(+7.14%)
Nov 03, 2008 0.4500 0.4500 0.4200 0.4200 6,060 -0.08(-16.00%)
Oct 31, 2008 0.5000 0.5000 0.5000 0.5000 3,000 +0.00(+0.00%)
Oct 30, 2008 0.5100 0.5100 0.5000 0.5000 10,000 -0.12(-19.35%)
Oct 29, 2008 0.6200 0.6200 0.6200 0.6200 1,500 +0.12(+24.00%)
Oct 28, 2008 0.5500 0.5600 0.5000 0.5000 14,500 -0.08(-13.79%)
Oct 27, 2008 0.5800 0.5800 0 +0.00(+0.00%)
Oct 24, 2008 0.5800 0.5800 0.5800 0.5800 4,000 +0.00(+0.00%)
Oct 23, 2008 0.5300 0.5800 0.5200 0.5800 12,000 +0.06(+11.54%)
Oct 22, 2008 0.5200 0.5200 0.5200 0.5200 2,000 -0.08(-13.33%)
Oct 21, 2008 0.6000 0.6000 0.6000 0.6000 1,500 -0.02(-3.23%)
Oct 20, 2008 0.6200 0.6200 0.6200 0.6200 7,400 +0.00(+0.00%)
Oct 17, 2008 0.6200 0.6200 0.6200 0.6200 1,500 -0.05(-7.46%)
Oct 16, 2008 0.6200 0.6700 0.6000 0.6700 11,000 +0.07(+11.67%)
Oct 15, 2008 0.6900 0.6900 0.6000 0.6000 11,046 -0.10(-14.29%)
Oct 14, 2008 0.6000 0.7000 0.5600 0.7000 11,300 +0.10(+16.67%)
Oct 10, 2008 0.6000 0.6000 0.6000 0.6000 3,000 -0.14(-18.92%)
Oct 09, 2008 0.7400 0.7400 0.7400 0.7400 5,090 +0.18(+32.14%)
Oct 08, 2008 0.6200 0.6200 0.5500 0.5600 30,600 -0.19(-25.33%)
Oct 07, 2008 0.6500 0.7500 0.6500 0.7500 10,500 -0.16(-17.58%)
Oct 06, 2008 0.9100 0.9100 0.9100 0.9100 1,100 -0.01(-1.09%)
Oct 03, 2008 0.7500 0.9200 0.6300 0.9200 36,500 +0.27(+41.54%)
Oct 02, 2008 0.6500 0.6500 0.5400 0.6500 24,950 -0.10(-13.33%)
Oct 01, 2008 0.6800 0.7500 0.6100 0.7500 20,010 +0.15(+25.00%)
Sep 30, 2008 0.6000 0.6000 0.6000 0.6000 1,590 +0.00(+0.00%)
Sep 29, 2008 0.5900 0.6000 0.5500 0.6000 53,550 +0.00(+0.00%)
Sep 26, 2008 0.6000 0.6000 0.6000 0.6000 2,730 +0.00(+0.00%)
Sep 25, 2008 0.6000 0.6000 0.6000 0.6000 3,500 -0.10(-14.29%)
Sep 24, 2008 0.6500 0.7000 0.6500 0.7000 5,300 +0.05(+7.69%)
Sep 23, 2008 0.7900 0.8000 0.6000 0.6500 33,000 -0.04(-5.80%)
Sep 22, 2008 0.6900 0.6900 0 +0.00(+0.00%)
Sep 19, 2008 0.6900 0.6900 100 +0.00(+0.00%)
Sep 18, 2008 0.6900 0.6900 0 +0.00(+0.00%)
Sep 17, 2008 0.7500 0.8000 0.6900 0.6900 6,000 +0.04(+6.15%)
Sep 16, 2008 0.7200 0.7200 0.6500 0.6500 3,500 -0.03(-4.41%)
Sep 15, 2008 0.7000 0.7000 0.6800 0.6800 2,000 -0.07(-9.33%)
Sep 12, 2008 0.7500 0.7500 0.7500 0.7500 1,250 +0.00(+0.00%)
Sep 11, 2008 0.7500 0.7500 0 +0.00(+0.00%)
Sep 10, 2008 0.7500 0.7500 0.7000 0.7500 13,700 -0.09(-10.71%)
Sep 09, 2008 0.8500 0.8500 0.8400 0.8400 1,700 +0.09(+12.00%)
Sep 08, 2008 0.8000 0.8000 0.7500 0.7500 2,500 +0.04(+5.63%)
Sep 05, 2008 0.7100 0 +0.00(+0.00%)
Sep 04, 2008 0.7100 0.7100 0 +0.00(+0.00%)
Sep 03, 2008 0.7400 0.7400 0.7100 0.7100 8,600 -0.03(-4.05%)
Sep 02, 2008 0.7500 0.7500 0.7400 0.7400 3,500 +0.01(+1.37%)
Aug 29, 2008 0.7700 0.7700 0.7300 0.7300 7,000 +0.01(+1.39%)
Aug 28, 2008 0.7300 0.7300 0.7200 0.7200 9,500 +0.00(+0.00%)
Aug 27, 2008 0.7200 0.7200 0.7200 0.7200 700 -0.01(-1.37%)
Aug 26, 2008 0.7300 0.7300 0.7300 0.7300 1,300 -0.01(-1.35%)
Aug 25, 2008 0.7400 0 +0.00(+0.00%)
Aug 22, 2008 0.7500 0.7500 0.7400 0.7400 3,400 -0.06(-7.50%)
Aug 21, 2008 0.8000 0 +0.00(+0.00%)
Aug 20, 2008 0.8000 0.8000 0.8000 0.8000 4,500 +0.00(+0.00%)
Aug 19, 2008 0.8000 0 +0.00(+0.00%)
Aug 18, 2008 0.8000 0.8000 0.8000 0.8000 6,000 +0.04(+5.26%)
Aug 15, 2008 0.8000 0.8000 0.7600 0.7600 1,500 -0.03(-3.80%)
Aug 14, 2008 0.8000 0.8000 0.7800 0.7900 6,000 -0.05(-5.95%)
Aug 13, 2008 0.7600 0.8500 0.7500 0.8400 20,000 +0.07(+9.09%)
Aug 12, 2008 0.7700 0.7700 0.7700 0.7700 4,000 +0.00(+0.00%)
Aug 11, 2008 0.9000 0.9000 0.7700 0.7700 53,000 -0.13(-14.44%)
Aug 08, 2008 0.9000 0.9500 0.9000 0.9000 40,585 +0.00(+0.00%)
Aug 07, 2008 0.8400 1.100 0.8400 0.9000 54,600 +0.04(+4.65%)
Aug 06, 2008 0.8800 0.8800 0.8600 0.8600 7,500 -0.04(-4.44%)
Aug 05, 2008 0.8500 0.9000 0.8500 0.9000 3,000 +0.08(+9.76%)
Aug 04, 2008 0.8000 0.8300 0.7800 0.8200 29,000 +0.00(+0.00%)
Aug 01, 2008 0.8000 0.8300 0.7800 0.8200 29,000 +0.05(+6.49%)
Jul 31, 2008 0.8500 0.8500 0.7600 0.7700 22,060 -0.10(-11.49%)
Jul 30, 2008 0.9000 0.9000 0.8000 0.8700 11,800 +0.02(+2.35%)
Jul 29, 2008 0.8500 0.8500 0.8000 0.8500 55,521 -0.02(-2.30%)
Jul 28, 2008 0.8000 0.9000 0.8000 0.8700 27,100 +0.01(+1.16%)
Jul 25, 2008 0.7700 0.8600 0.7600 0.8600 31,120 +0.05(+6.17%)
Jul 24, 2008 0.8900 0.8900 0.8100 0.8100 10,875 -0.08(-8.99%)
Jul 23, 2008 0.8900 0.8900 0.8700 0.8900 5,205 -0.01(-1.11%)
Jul 22, 2008 0.9000 0.9000 0.9000 0.9000 19,485 +0.00(+0.00%)
Jul 21, 2008 0.9000 0.9000 0.9000 0.9000 1,000 -0.08(-8.16%)
Jul 18, 2008 0.9600 0.9900 0.9000 0.9800 86,100 +0.02(+2.08%)
Jul 17, 2008 0.9800 1.050 0.9500 0.9600 28,100 +0.02(+2.13%)
Jul 16, 2008 0.9800 1.000 0.9400 0.9400 5,100 +0.03(+3.30%)
Jul 15, 2008 1.060 1.060 0.9100 0.9100 43,650 -0.17(-15.74%)
Jul 14, 2008 1.080 1.080 1.020 1.080 21,561 +0.04(+3.85%)
Jul 11, 2008 1.020 1.040 1.020 1.040 5,200 +0.04(+4.00%)
Jul 10, 2008 1.050 1.050 0.9800 1.000 10,300 +0.00(+0.00%)
Jul 09, 2008 1.000 1.000 0.9800 1.000 30,000 -0.07(-6.54%)
Jul 08, 2008 1.010 1.100 1.000 1.070 25,650 -0.03(-2.73%)
Jul 07, 2008 1.100 1.150 0.9900 1.100 57,820 +0.00(+0.00%)
Jul 04, 2008 1.090 1.100 1.010 1.100 43,200 +0.00(+0.00%)
Jul 03, 2008 1.060 1.100 1.030 1.100 43,200 +0.02(+1.85%)
Jul 02, 2008 1.090 1.100 1.050 1.080 35,000 -0.01(-0.92%)
Jul 01, 2008 1.090 1.090 1.090 1.090 3,000 +0.00(+0.00%)
Jun 30, 2008 1.090 1.090 1.090 1.090 3,000 +0.02(+1.87%)
Jun 27, 2008 1.060 1.100 1.050 1.070 24,500 +0.01(+0.94%)
Jun 26, 2008 1.070 1.130 1.060 1.060 37,300 -0.01(-0.93%)
Jun 25, 2008 1.150 1.150 1.070 1.070 27,800 -0.03(-2.73%)
Jun 24, 2008 1.130 1.150 1.100 1.100 37,735 -0.02(-1.79%)
Jun 23, 2008 1.200 1.280 1.080 1.120 114,850 -0.16(-12.50%)
Jun 20, 2008 1.350 1.400 1.250 1.280 127,795 -0.07(-5.19%)
Jun 19, 2008 1.340 1.670 1.320 1.350 474,229 +0.01(+0.75%)
Jun 18, 2008 1.270 1.360 1.270 1.340 144,000 +0.10(+8.06%)
Jun 17, 2008 1.210 1.300 1.210 1.240 117,000 +0.08(+6.90%)
Jun 16, 2008 1.500 1.500 1.160 1.160 576,510 -0.14(-10.77%)
Jun 13, 2008 1.150 1.300 1.000 1.300 146,500 +0.22(+20.37%)
Jun 12, 2008 0.9000 1.080 0.9000 1.080 84,900 +0.19(+21.35%)
Jun 11, 2008 0.9000 0.9100 0.8900 0.8900 14,314 +0.01(+1.14%)
Jun 10, 2008 0.8900 0.8900 0.8800 0.8800 20,000 -0.05(-5.38%)
Jun 09, 2008 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jun 06, 2008 0.9300 0.9300 0.9300 0.9300 9,000 -0.02(-2.11%)
Jun 05, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 04, 2008 0.9400 0.9500 0.9400 0.9500 6,000 +0.05(+5.56%)
Jun 03, 2008 0.9000 0.9000 0.9000 0.9000 6,000 -0.03(-3.23%)
Jun 02, 2008 0.9800 0.9800 0.9300 0.9300 10,000 +0.03(+3.33%)
May 30, 2008 0.9800 1.000 0.8000 0.9000 14,000 -0.04(-4.26%)
May 29, 2008 0.8600 0.9400 0.8600 0.9400 3,000 +0.15(+18.99%)
May 28, 2008 0.7900 0.7900 0.7900 0.7900 2,000 -0.03(-3.66%)
May 27, 2008 0.8200 0.8200 0.8200 0.8200 23,500 +0.02(+2.50%)
May 26, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 23, 2008 0.8500 0.8500 0.8000 0.8000 12,000 -0.06(-6.98%)
May 22, 2008 0.8600 0.8600 0.8600 0.8600 2,000 -0.06(-6.52%)
May 21, 2008 0.8500 0.9200 0.8500 0.9200 4,400 +0.03(+3.37%)
May 20, 2008 0.8900 0.8900 0.8900 0.8900 500 -0.05(-5.32%)
May 19, 2008 0.9300 0.9400 0.9300 0.9400 3,100 +0.00(+0.00%)
May 16, 2008 0.9300 0.9400 0.9300 0.9400 3,100 +0.04(+4.44%)
May 15, 2008 1.000 1.000 0.9000 0.9000 3,000 -0.10(-10.00%)
May 14, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 13, 2008 0.9500 1.000 0.9500 1.000 3,000 +0.04(+4.17%)
May 12, 2008 0.8900 0.9600 0.8500 0.9600 4,500 -0.03(-3.03%)
May 09, 2008 0.9900 0.9900 0.9900 0.9900 700 -0.01(-1.00%)
May 08, 2008 0.9600 1.000 0.9400 1.000 107,171 +0.06(+6.38%)
May 07, 2008 1.130 1.130 0.8700 0.9400 50,883 -0.14(-12.96%)
May 06, 2008 0.9900 1.080 0.9400 1.080 199,500 +0.14(+14.89%)
May 05, 2008 0.9400 0.9400 0.9400 0.9400 2,100 +0.04(+4.44%)
May 02, 2008 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
May 01, 2008 0.9000 0.9000 0.9000 0.9000 4,000 -0.05(-5.26%)
Apr 30, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 29, 2008 0.9000 0.9500 0.9000 0.9500 3,300 +0.05(+5.56%)
Apr 28, 2008 0.9000 0.9000 0.9000 0.9000 5,500 -0.05(-5.26%)
Apr 25, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 24, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 23, 2008 0.9500 0.9500 0.9500 0.9500 6,000 +0.00(+0.00%)
Apr 22, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 21, 2008 0.9500 0.9500 0.9500 0.9500 9,000 +0.05(+5.56%)
Apr 18, 2008 0.8900 0.9000 0.8300 0.9000 15,550 -0.05(-5.26%)
Apr 17, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 16, 2008 0.9500 0.9500 0.9500 0.9500 5,000 +0.05(+5.56%)
Apr 15, 2008 0.9000 0.9000 0.9000 0.9000 2,000 -0.05(-5.26%)
Apr 14, 2008 0.9500 0.9500 0.9500 0.9500 6,000 +0.00(+0.00%)
Apr 11, 2008 0.8900 0.9500 0.8900 0.9500 10,500 +0.05(+5.56%)
Apr 10, 2008 0.9800 0.9800 0.9000 0.9000 29,500 -0.09(-9.09%)
Apr 09, 2008 1.020 1.020 0.9900 0.9900 2,800 -0.01(-1.00%)
Apr 08, 2008 1.030 1.030 1.000 1.000 12,500 +0.01(+1.01%)
Apr 07, 2008 1.000 1.010 0.9900 0.9900 11,300 -0.02(-1.98%)
Apr 04, 2008 1.030 1.030 1.010 1.010 10,000 +0.03(+3.06%)
Apr 03, 2008 1.000 1.000 0.9800 0.9800 7,000 -0.03(-2.97%)
Apr 02, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 01, 2008 1.010 1.010 1.010 1.010 5,000 +0.00(+0.00%)
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%)
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.