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 (%)
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%)
Feb 01, 2023 0.0750 0.0750 0.0750 0.0750 97,360 +0.00(+0.00%)
Jan 31, 2023 0.0800 0.0800 0.0750 0.0750 216,250 +0.00(+7.14%)
Jan 30, 2023 0.0800 0.0800 0.0700 0.0700 246,500 -0.01(-12.50%)
Jan 27, 2023 0.0850 0.0850 0.0800 0.0800 61,000 +0.00(+0.00%)
Jan 26, 2023 0.0850 0.0850 0.0800 0.0800 172,477 -0.01(-11.11%)
Jan 25, 2023 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Jan 24, 2023 0.0900 0.0900 0.0900 0.0900 31,493 +0.00(+0.00%)
Jan 23, 2023 0.0900 0.0900 0.0900 0.0900 23,466 -0.01(-5.26%)
Jan 20, 2023 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Jan 18, 2023 0.0950 0 +0.00(+0.00%)
Jan 17, 2023 0.0950 0.0950 0.0950 0.0950 20,015 -0.01(-5.00%)
Jan 16, 2023 0.1000 0.1000 0.1000 0.1000 20,375 +0.00(+0.00%)
Jan 13, 2023 0.1000 0.1000 0.1000 0.1000 68,615 +0.00(+0.00%)
Jan 12, 2023 0.1000 0.1000 0.1000 0.1000 121,220 -0.00(-4.76%)
Jan 11, 2023 0.1050 0.1050 0.1050 0.1050 139,000 +0.00(+0.00%)
Jan 10, 2023 0.1100 0.1100 0.1050 0.1050 174,000 -0.01(-4.55%)
Jan 09, 2023 0.1050 0.1100 0.1050 0.1100 163,500 +0.01(+4.76%)
Jan 06, 2023 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Jan 05, 2023 0.1100 0.1150 0.1100 0.1100 466,500 +0.01(+4.76%)
Jan 04, 2023 0.1050 0.1050 0.1050 0.1050 32,080 -0.01(-4.55%)
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.