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, 2024 0.0300 0 -0.01(-14.29%)
Jan 29, 2024 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 14,000 +0.00(+0.00%)
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 19,000 -0.01(-14.29%)
Jan 23, 2024 0.0350 0 +0.01(+16.67%)
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 7,100 +0.00(+0.00%)
Jan 19, 2024 0.0350 0.0350 0.0300 0.0300 44,300 +0.00(+0.00%)
Jan 18, 2024 0.0350 0.0350 0.0300 0.0300 122,857 +0.00(+0.00%)
Jan 16, 2024 0.0300 305 -0.01(-14.29%)
Jan 15, 2024 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jan 12, 2024 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Jan 11, 2024 0.0350 0.0350 0.0300 0.0300 10,000 -0.01(-14.29%)
Jan 09, 2024 0.0350 0 +0.00(+0.00%)
Jan 08, 2024 0.0350 0.0350 0.0350 0.0350 135,000 +0.00(+0.00%)
Jan 05, 2024 0.0350 0.0350 0.0350 0.0350 130,500 +0.00(+0.00%)
Jan 04, 2024 0.0350 0.0350 0.0350 0.0350 5,100 -0.00(-12.50%)
Jan 03, 2024 0.0300 0.0400 0.0300 0.0400 165,500 +0.00(+14.29%)
Jan 02, 2024 0.0350 0.0350 0.0350 0.0350 105,375 +0.00(+0.00%)
Dec 29, 2023 0.0350 0 +0.01(+16.67%)
Dec 27, 2023 0.0300 100 -0.01(-14.29%)
Dec 22, 2023 0.0350 0 -0.00(-12.50%)
Dec 21, 2023 0.0400 0.0400 0.0400 0.0400 46,545 +0.00(+0.00%)
Dec 20, 2023 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Dec 19, 2023 0.0450 0.0450 0.0450 0.0450 1,577 +0.00(+12.50%)
Dec 18, 2023 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+0.00%)
Dec 15, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+14.29%)
Dec 14, 2023 0.0400 0.0400 0.0350 0.0350 59,750 +0.00(+0.00%)
Dec 13, 2023 0.0350 0.0350 0.0350 0.0350 545,120 +0.00(+0.00%)
Dec 12, 2023 0.0350 0.0350 0.0350 0.0350 92,038 -0.00(-12.50%)
Dec 11, 2023 0.0350 0.0400 0.0300 0.0400 39,650 +0.00(+14.29%)
Dec 07, 2023 0.0350 100 +0.00(+0.00%)
Dec 06, 2023 0.0350 0.0350 0.0350 0.0350 1,280 +0.00(+0.00%)
Dec 05, 2023 0.0350 0.0350 0.0350 0.0350 49,900 +0.00(+0.00%)
Dec 04, 2023 0.0350 0.0350 0.0350 0.0350 162,573 +0.00(+0.00%)
Dec 01, 2023 0.0350 0.0350 0.0350 0.0350 70,300 +0.00(+0.00%)
Nov 30, 2023 0.0350 0.0350 0.0350 0.0350 64,226 +0.00(+0.00%)
Nov 29, 2023 0.0350 0.0350 0.0350 0.0350 259,111 +0.00(+0.00%)
Nov 28, 2023 0.0350 0.0350 0.0350 0.0350 79,000 +0.00(+0.00%)
Nov 27, 2023 0.0350 0.0400 0.0350 0.0350 149,000 -0.00(-12.50%)
Nov 24, 2023 0.0350 0.0400 0.0350 0.0400 80,500 +0.00(+14.29%)
Nov 23, 2023 0.0350 0.0350 0.0350 0.0350 239,500 -0.00(-12.50%)
Nov 21, 2023 0.0400 60 +0.00(+0.00%)
Nov 20, 2023 0.0400 0.0400 0.0400 0.0400 430,000 +0.00(+0.00%)
Nov 17, 2023 0.0400 0.0400 0.0400 0.0400 107,800 +0.00(+14.29%)
Nov 16, 2023 0.0400 0.0400 0.0350 0.0350 36,050 -0.00(-12.50%)
Nov 15, 2023 0.0400 0.0400 0.0400 0.0400 213,000 -0.00(-11.11%)
Nov 14, 2023 0.0450 0.0450 0.0400 0.0450 601,000 +0.00(+0.00%)
Nov 13, 2023 0.0450 0.0450 0.0450 0.0450 69,000 +0.00(+0.00%)
Nov 10, 2023 0.0450 0.0450 0.0450 0.0450 30,500 +0.00(+0.00%)
Nov 09, 2023 0.0500 0.0500 0.0450 0.0450 111,000 -0.01(-10.00%)
Nov 08, 2023 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Nov 07, 2023 0.0500 0.0500 0.0500 0.0500 25,012 -0.00(-9.09%)
Nov 02, 2023 0.0550 10 +0.01(+22.22%)
Nov 01, 2023 0.0450 0.0450 0.0450 0.0450 806,667 +0.00(+0.00%)
Oct 31, 2023 0.0450 0.0450 0.0450 0.0450 2,070 -0.01(-10.00%)
Oct 30, 2023 0.0500 0.0500 0.0500 0.0500 239,142 +0.00(+0.00%)
Oct 27, 2023 0.0500 0.0500 0.0450 0.0500 126,400 +0.00(+0.00%)
Oct 26, 2023 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Oct 24, 2023 0.0500 0 +0.00(+0.00%)
Oct 23, 2023 0.0500 0.0500 0.0500 0.0500 132,000 -0.01(-16.67%)
Oct 20, 2023 0.0600 0.0600 0.0550 0.0600 115,000 +0.00(+0.00%)
Oct 19, 2023 0.0500 0.0600 0.0500 0.0600 445,045 +0.00(+9.09%)
Oct 18, 2023 0.0500 0.0550 0.0500 0.0550 180,650 +0.00(+0.00%)
Oct 17, 2023 0.0550 0.0550 0.0550 0.0550 304,000 -0.00(-8.33%)
Oct 16, 2023 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Oct 13, 2023 0.0550 0.0600 0.0550 0.0600 8,000 +0.00(+0.00%)
Oct 12, 2023 0.0600 0.0600 0.0600 0.0600 22,500 -0.01(-7.69%)
Oct 11, 2023 0.0600 0.0650 0.0600 0.0650 56,000 +0.01(+8.33%)
Oct 10, 2023 0.0700 0.0700 0.0600 0.0600 21,370 -0.01(-20.00%)
Oct 06, 2023 0.0750 0 +0.01(+25.00%)
Oct 05, 2023 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-14.29%)
Oct 04, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
Sep 29, 2023 0.0600 0 -0.01(-20.00%)
Sep 28, 2023 0.0600 0.0750 0.0600 0.0750 6,000 +0.00(+7.14%)
Sep 26, 2023 0.0700 555 -0.01(-12.50%)
Sep 25, 2023 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+14.29%)
Sep 22, 2023 0.0750 0.0750 0.0700 0.0700 36,000 -0.00(-6.67%)
Sep 21, 2023 0.0750 0.0750 0.0750 0.0750 39,000 +0.00(+7.14%)
Sep 20, 2023 0.0650 0.0700 0.0650 0.0700 17,538 +0.02(+27.27%)
Sep 19, 2023 0.0550 0.0600 0.0550 0.0550 32,000 +0.00(+10.00%)
Sep 18, 2023 0.0500 0.0500 0.0500 0.0500 130,800 -0.00(-9.09%)
Sep 15, 2023 0.0600 0.0600 0.0550 0.0550 42,000 -0.00(-8.33%)
Sep 13, 2023 0.0600 0 +0.00(+0.00%)
Sep 12, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Sep 11, 2023 0.0550 0.0600 0.0550 0.0600 31,000 +0.00(+9.09%)
Sep 08, 2023 0.0600 0.0600 0.0550 0.0550 68,800 -0.00(-8.33%)
Sep 07, 2023 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Sep 06, 2023 0.0550 0.0600 0.0550 0.0600 80,000 +0.00(+0.00%)
Sep 05, 2023 0.0600 0.0600 0.0600 0.0600 24,565 +0.00(+0.00%)
Aug 31, 2023 0.0600 0 +0.00(+0.00%)
Aug 29, 2023 0.0600 0 +0.00(+0.00%)
Aug 28, 2023 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Aug 25, 2023 0.0600 0.0600 0.0600 0.0600 69,000 +0.00(+0.00%)
Aug 24, 2023 0.0600 0.0600 0.0600 0.0600 71,206 +0.00(+0.00%)
Aug 23, 2023 0.0600 0.0600 0.0600 0.0600 79,500 +0.00(+0.00%)
Aug 22, 2023 0.0400 0.0600 0.0400 0.0600 68,413 -0.01(-7.69%)
Aug 21, 2023 0.0600 0.0650 0.0600 0.0650 15,000 +0.01(+8.33%)
Aug 18, 2023 0.0600 0.0650 0.0600 0.0600 41,000 +0.00(+0.00%)
Aug 17, 2023 0.0650 0.0650 0.0600 0.0600 97,069 -0.01(-7.69%)
Aug 16, 2023 0.0650 0.0650 0.0650 0.0650 100,325 +0.00(+0.00%)
Aug 15, 2023 0.0650 0.0650 0.0650 0.0650 112,025 +0.00(+0.00%)
Aug 14, 2023 0.0650 0.0650 0.0650 0.0650 16,100 +0.00(+0.00%)
Aug 11, 2023 0.0650 0.0650 0.0650 0.0650 8,400 +0.00(+0.00%)
Aug 09, 2023 0.0650 0 -0.01(-13.33%)
Aug 08, 2023 0.0750 0.0750 0.0750 0.0750 8,892 +0.00(+7.14%)
Aug 04, 2023 0.0700 0 -0.00(-6.67%)
Aug 03, 2023 0.0750 0.0750 0.0750 0.0750 1,559 -0.01(-6.25%)
Aug 02, 2023 0.0750 0.0800 0.0750 0.0800 10,859 +0.00(+0.00%)
Aug 01, 2023 0.0800 0.0800 0.0800 0.0800 10,922 +0.01(+6.67%)
Jul 28, 2023 0.0750 283 +0.00(+0.00%)
Jul 27, 2023 0.0750 0.0750 0.0750 0.0750 1,760 +0.00(+7.14%)
Jul 21, 2023 0.0700 0 +0.00(+0.00%)
Jul 19, 2023 0.0700 0 -0.00(-6.67%)
Jul 14, 2023 0.0750 0 +0.00(+0.00%)
Jul 11, 2023 0.0750 220 -0.01(-6.25%)
Jul 10, 2023 0.0800 0.0800 0.0800 0.0800 8,441 +0.01(+6.67%)
Jul 06, 2023 0.0750 0 -0.01(-6.25%)
Jul 05, 2023 0.0750 0.0800 0.0750 0.0800 31,000 +0.00(+0.00%)
Jun 30, 2023 0.0800 505 +0.00(+0.00%)
Jun 29, 2023 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jun 28, 2023 0.0800 0.0800 0.0800 0.0800 14,411 -0.01(-5.88%)
Jun 27, 2023 0.0850 0.0850 0.0800 0.0850 29,588 +0.01(+13.33%)
Jun 26, 2023 0.0800 0.0900 0.0750 0.0750 69,886 -0.01(-6.25%)
Jun 23, 2023 0.0600 0.0800 0.0600 0.0800 174,950 +0.02(+33.33%)
Jun 22, 2023 0.0650 0.0650 0.0600 0.0600 232,000 -0.01(-7.69%)
Jun 21, 2023 0.0650 0.0650 0.0650 0.0650 31,000 +0.01(+8.33%)
Jun 20, 2023 0.0700 0.0700 0.0600 0.0600 247,077 -0.01(-14.29%)
Jun 19, 2023 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Jun 16, 2023 0.0650 0.0700 0.0650 0.0700 9,100 +0.00(+0.00%)
Jun 15, 2023 0.0700 0.0700 0.0700 0.0700 16,000 -0.03(-30.00%)
May 08, 2023 0.1000 0.1000 0.1000 0.1000 12,000 +0.01(+5.26%)
May 05, 2023 0.0900 0.0950 0.0900 0.0950 53,400 +0.01(+18.75%)
May 04, 2023 0.0850 0.0850 0.0800 0.0800 4,500 -0.01(-5.88%)
May 02, 2023 0.0850 50 +0.00(+0.00%)
May 01, 2023 0.0900 0.0900 0.0800 0.0850 39,070 -0.01(-10.53%)
Apr 28, 2023 0.0950 0.1000 0.0950 0.0950 1,640 +0.00(+0.00%)
Apr 26, 2023 0.0950 0 +0.00(+0.00%)
Apr 25, 2023 0.0950 0.0950 0.0950 0.0950 12,500 -0.01(-5.00%)
Apr 24, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Apr 21, 2023 0.1000 0.1000 0.1000 0.1000 11,950 -0.01(-9.09%)
Apr 20, 2023 0.1000 0.1100 0.1000 0.1100 13,000 +0.02(+22.22%)
Apr 19, 2023 0.1000 0.1000 0.0900 0.0900 20,000 -0.01(-5.26%)
Apr 18, 2023 0.0950 0.0950 0.0950 0.0950 6,004 +0.00(+0.00%)
Apr 17, 2023 0.0950 0.0950 0.0950 0.0950 101,170 -0.01(-5.00%)
Apr 14, 2023 0.1000 0.1000 0.1000 0.1000 63,500 +0.00(+0.00%)
Apr 13, 2023 0.1100 0.1100 0.1000 0.1000 209,700 -0.00(-4.76%)
Apr 12, 2023 0.1150 0.1150 0.1050 0.1050 40,014 -0.01(-8.70%)
Apr 11, 2023 0.1100 0.1150 0.1100 0.1150 175,045 +0.01(+4.55%)
Apr 10, 2023 0.1100 0.1100 0.1100 0.1100 50,650 +0.00(+0.00%)
Apr 06, 2023 0.1100 0 +0.01(+10.00%)
Apr 05, 2023 0.1000 0.1100 0.1000 0.1000 271,240 -0.01(-9.09%)
Apr 04, 2023 0.0900 0.1100 0.0900 0.1100 83,396 +0.02(+29.41%)
Apr 03, 2023 0.0850 0.0950 0.0850 0.0850 123,742 -0.01(-10.53%)
Mar 31, 2023 0.0900 0.0950 0.0900 0.0950 136,155 +0.01(+5.56%)
Mar 30, 2023 0.0850 0.0900 0.0800 0.0900 137,929 +0.00(+5.88%)
Mar 29, 2023 0.0850 0.0850 0.0800 0.0850 75,000 +0.00(+0.00%)
Mar 28, 2023 0.0750 0.0850 0.0750 0.0850 110,000 +0.01(+13.33%)
Mar 27, 2023 0.0800 0.0800 0.0750 0.0750 74,000 -0.01(-6.25%)
Mar 24, 2023 0.0850 0.0850 0.0800 0.0800 74,500 -0.01(-5.88%)
Mar 23, 2023 0.0850 0.0850 0.0800 0.0850 239,750 +0.00(+0.00%)
Mar 22, 2023 0.0900 0.0900 0.0850 0.0850 168,000 -0.00(-5.56%)
Mar 21, 2023 0.0900 0.0900 0.0900 0.0900 22,400 +0.00(+0.00%)
Mar 20, 2023 0.0850 0.0900 0.0850 0.0900 53,598 +0.00(+5.88%)
Mar 17, 2023 0.0800 0.0850 0.0800 0.0850 15,000 +0.01(+13.33%)
Mar 15, 2023 0.0750 0 -0.01(-6.25%)
Mar 14, 2023 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Mar 13, 2023 0.0900 0.0900 0.0800 0.0800 40,500 +0.00(+0.00%)
Mar 09, 2023 0.0800 0 +0.00(+0.00%)
Mar 08, 2023 0.0800 0.0800 0.0800 0.0800 93,825 -0.01(-15.79%)
Mar 06, 2023 0.0950 0 +0.01(+5.56%)
Mar 03, 2023 0.0950 0.0950 0.0900 0.0900 26,850 +0.01(+12.50%)
Mar 02, 2023 0.0750 0.0800 0.0750 0.0800 18,000 +0.01(+6.67%)
Mar 01, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Feb 28, 2023 0.0700 0.0750 0.0700 0.0750 159,000 +0.00(+0.00%)
Feb 27, 2023 0.0750 0.0750 0.0750 0.0750 58,550 +0.00(+0.00%)
Feb 24, 2023 0.0750 0.0750 0.0750 0.0750 107,000 +0.00(+0.00%)
Feb 23, 2023 0.0750 0.0750 0.0750 0.0750 53,519 +0.00(+0.00%)
Feb 22, 2023 0.0750 0.0750 0.0750 0.0750 102,000 +0.00(+0.00%)
Feb 21, 2023 0.0750 0.0750 0.0700 0.0750 133,860 +0.00(+0.00%)
Feb 17, 2023 0.0750 0 -0.01(-6.25%)
Feb 16, 2023 0.0900 0.0900 0.0800 0.0800 138,020 -0.01(-11.11%)
Feb 15, 2023 0.1000 0.1000 0.0900 0.0900 82,500 -0.01(-10.00%)
Feb 14, 2023 0.1100 0.1100 0.1000 0.1000 15,000 -0.01(-9.09%)
Feb 13, 2023 0.1100 0.1200 0.1100 0.1100 181,000 +0.00(+0.00%)
Feb 10, 2023 0.0850 0.1100 0.0850 0.1100 98,601 +0.01(+10.00%)
Feb 09, 2023 0.1000 0.1050 0.1000 0.1000 19,100 +0.00(+0.00%)
Feb 08, 2023 0.1000 0.1000 0.1000 0.1000 59,300 +0.00(+0.00%)
Feb 07, 2023 0.0900 0.1000 0.0900 0.1000 86,358 +0.01(+17.65%)
Feb 06, 2023 0.0700 0.0850 0.0700 0.0850 317,300 +0.01(+21.43%)
Feb 03, 2023 0.0700 0.0700 0.0700 0.0700 404,633 +0.00(+0.00%)
Feb 02, 2023 0.0700 0.0700 0.0700 0.0700 46,500 -0.00(-6.67%)
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.