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

Grizzly Discoveries Inc (TSV: GZD )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 1:08 PM EDT, May 10, 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 (%)
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.