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 (%)
May 31, 2022 0.0850 0.0850 0.0800 0.0800 167,000 +0.00(+0.00%)
May 30, 2022 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
May 27, 2022 0.0900 0.0900 0.0850 0.0850 21,000 -0.00(-5.56%)
May 26, 2022 0.0900 0.0900 0.0900 0.0900 13,513 +0.00(+0.00%)
May 25, 2022 0.0850 0.0900 0.0850 0.0900 223,102 +0.00(+5.88%)
May 24, 2022 0.0900 0.0900 0.0800 0.0850 185,000 -0.00(-5.56%)
May 20, 2022 0.0900 0 +0.00(+0.00%)
May 19, 2022 0.0950 0.0950 0.0850 0.0900 273,110 -0.01(-5.26%)
May 18, 2022 0.0900 0.0950 0.0850 0.0950 96,600 +0.01(+5.56%)
May 17, 2022 0.0900 0.0900 0.0900 0.0900 88,000 +0.00(+0.00%)
May 16, 2022 0.0750 0.0900 0.0750 0.0900 6,745 +0.01(+12.50%)
May 13, 2022 0.0900 0.1000 0.0800 0.0800 242,000 +0.01(+6.67%)
May 12, 2022 0.0900 0.0900 0.0750 0.0750 51,500 -0.01(-16.67%)
May 11, 2022 0.0900 0.0900 0.0900 0.0900 39,003 +0.00(+0.00%)
May 10, 2022 0.0850 0.0900 0.0850 0.0900 34,155 +0.00(+0.00%)
May 09, 2022 0.0850 0.0900 0.0850 0.0900 106,604 -0.01(-5.26%)
May 06, 2022 0.0950 0.0950 0.0900 0.0950 190,500 -0.01(-5.00%)
May 05, 2022 0.1000 0.1000 0.1000 0.1000 6,389 +0.01(+11.11%)
May 04, 2022 0.1000 0.1000 0.0900 0.0900 102,135 -0.01(-10.00%)
May 03, 2022 0.1000 0.1000 0.0950 0.1000 149,400 +0.01(+11.11%)
May 02, 2022 0.0950 0.1000 0.0900 0.0900 266,414 -0.01(-10.00%)
Apr 29, 2022 0.0950 0.1050 0.0950 0.1000 356,000 +0.01(+11.11%)
Apr 28, 2022 0.0900 0.0950 0.0900 0.0900 306,370 -0.01(-5.26%)
Apr 27, 2022 0.0950 0.0950 0.0900 0.0950 17,100 +0.00(+0.00%)
Apr 26, 2022 0.0950 0.0950 0.0950 0.0950 219,162 -0.01(-5.00%)
Apr 25, 2022 0.0950 0.1000 0.0900 0.1000 472,724 +0.00(+0.00%)
Apr 22, 2022 0.0950 0.1000 0.0950 0.1000 29,700 +0.00(+0.00%)
Apr 21, 2022 0.0900 0.1000 0.0900 0.1000 31,611 +0.01(+11.11%)
Apr 20, 2022 0.0900 0.0900 0.0900 0.0900 59,332 +0.00(+5.88%)
Apr 19, 2022 0.0850 0.0900 0.0850 0.0850 52,004 +0.00(+0.00%)
Apr 18, 2022 0.0900 0.0900 0.0850 0.0850 85,000 +0.00(+0.00%)
Apr 14, 2022 0.0850 0 +0.00(+0.00%)
Apr 13, 2022 0.1000 0.1000 0.0800 0.0850 794,346 -0.01(-15.00%)
Apr 12, 2022 0.1000 0.1000 0.0950 0.1000 174,981 +0.00(+0.00%)
Apr 11, 2022 0.0950 0.1000 0.0900 0.1000 430,041 +0.01(+5.26%)
Apr 08, 2022 0.0950 0.0950 0.0900 0.0950 138,153 +0.00(+0.00%)
Apr 07, 2022 0.1000 0.1000 0.0900 0.0950 215,725 -0.01(-5.00%)
Apr 06, 2022 0.1000 0.1000 0.0950 0.1000 38,218 +0.01(+5.26%)
Apr 05, 2022 0.1000 0.1000 0.0950 0.0950 290,700 -0.01(-5.00%)
Apr 04, 2022 0.1000 0.1000 0.0950 0.1000 313,278 +0.01(+5.26%)
Apr 01, 2022 0.0950 0.0950 0.0950 0.0950 353,166 +0.00(+0.00%)
Mar 31, 2022 0.0800 0.0950 0.0800 0.0950 784,200 +0.01(+18.75%)
Mar 30, 2022 0.0700 0.0850 0.0700 0.0800 520,557 +0.01(+6.67%)
Mar 29, 2022 0.0800 0.0800 0.0700 0.0750 745,392 -0.01(-6.25%)
Mar 28, 2022 0.0800 0.0800 0.0800 0.0800 87,100 +0.00(+0.00%)
Mar 25, 2022 0.0850 0.0850 0.0800 0.0800 612,235 -0.01(-5.88%)
Mar 24, 2022 0.0850 0.0850 0.0800 0.0850 141,500 +0.00(+0.00%)
Mar 23, 2022 0.0700 0.0850 0.0700 0.0850 210,494 +0.01(+6.25%)
Mar 22, 2022 0.0800 0.0850 0.0750 0.0800 234,405 +0.00(+0.00%)
Mar 21, 2022 0.0800 0.0800 0.0750 0.0800 293,504 +0.00(+0.00%)
Mar 18, 2022 0.0750 0.0800 0.0750 0.0800 331,465 +0.01(+6.67%)
Mar 17, 2022 0.0750 0.0750 0.0750 0.0750 135,000 +0.00(+7.14%)
Mar 16, 2022 0.0800 0.0850 0.0700 0.0700 417,719 -0.01(-12.50%)
Mar 15, 2022 0.0750 0.0800 0.0750 0.0800 324,278 +0.01(+6.67%)
Mar 14, 2022 0.0750 0.0750 0.0700 0.0750 168,751 +0.00(+7.14%)
Mar 11, 2022 0.0750 0.0800 0.0700 0.0700 141,600 -0.01(-12.50%)
Mar 10, 2022 0.0750 0.0800 0.0750 0.0800 453,300 +0.00(+0.00%)
Mar 09, 2022 0.0700 0.0800 0.0700 0.0800 257,100 +0.01(+14.29%)
Mar 08, 2022 0.0700 0.0700 0.0700 0.0700 209,170 +0.00(+0.00%)
Mar 07, 2022 0.0650 0.0700 0.0650 0.0700 81,650 +0.01(+7.69%)
Mar 04, 2022 0.0650 0.0650 0.0650 0.0650 11,500 +0.00(+0.00%)
Mar 03, 2022 0.0700 0.0700 0.0600 0.0650 151,768 -0.01(-7.14%)
Mar 02, 2022 0.0700 0.0700 0.0700 0.0700 1,300 +0.01(+16.67%)
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.