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

Grizzly Discoveries Inc (TSV: GZD )

0.0300 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 6, 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 (%)
Jun 29, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 28, 2012 0.1900 0.1900 0.1800 0.1800 10,936 -0.03(-14.29%)
Jun 27, 2012 0.1800 0.2100 0.1800 0.2100 6,400 +0.00(+0.00%)
Jun 26, 2012 0.1950 0.2100 0.1950 0.2100 33,100 +0.04(+20.00%)
Jun 25, 2012 0.1750 0.1750 0.1750 0.1750 21,600 +0.00(+0.00%)
Jun 22, 2012 0.2000 0.2000 0.1750 0.1750 25,048 -0.04(-16.67%)
Jun 21, 2012 0.2200 0.2400 0.2050 0.2100 10,291 -0.01(-4.55%)
Jun 20, 2012 0.2200 0.2200 0.2200 0.2200 28,988 +0.00(+0.00%)
Jun 19, 2012 0.2200 0.2200 0.2200 0.2200 22,800 +0.02(+10.00%)
Jun 18, 2012 0.2350 0.2350 0.2000 0.2000 23,000 -0.02(-11.11%)
Jun 15, 2012 0.2100 0.2250 0.2100 0.2250 29,700 -0.01(-4.26%)
Jun 14, 2012 0.2100 0.2350 0.2100 0.2350 4,400 +0.00(+0.00%)
Jun 13, 2012 0.2600 0.2600 0.2200 0.2350 18,000 +0.01(+6.82%)
Jun 12, 2012 0.2450 0.2450 0.2200 0.2200 11,079 -0.02(-8.33%)
Jun 11, 2012 0.3500 0.3500 0.2400 0.2400 114,564 -0.08(-23.81%)
Jun 08, 2012 0.3650 0.3700 0.3150 0.3150 31,436 -0.03(-10.00%)
Jun 07, 2012 0.3000 0.4000 0.3000 0.3500 376,336 +0.08(+29.63%)
Jun 06, 2012 0.2450 0.2700 0.2450 0.2700 34,000 +0.07(+31.71%)
Jun 05, 2012 0.2000 0.2050 0.2000 0.2050 7,800 +0.00(+2.50%)
Jun 04, 2012 0.2000 0.2000 0.2000 0.2000 14,500 -0.01(-4.76%)
Jun 02, 2012 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 01, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 31, 2012 0.2100 0.2100 0.2100 0.2100 1,710 +0.00(+0.00%)
May 30, 2012 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 29, 2012 0.2050 0.2100 0.1600 0.2100 103,000 -0.04(-16.00%)
May 28, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 25, 2012 0.2200 0.2500 0.2200 0.2500 30,000 +0.04(+19.05%)
May 24, 2012 0.2000 0.2100 0.2000 0.2100 29,000 -0.02(-8.70%)
May 23, 2012 0.2500 0.2500 0.2300 0.2300 9,000 -0.02(-8.00%)
May 22, 2012 0.2500 0.2500 0.2500 0.2500 23,000 +0.00(+0.00%)
May 18, 2012 0.2500 0.2500 0.2500 0 +0.10(+61.29%)
May 17, 2012 0.1550 0.1550 0.1550 0.1550 700 -0.10(-38.00%)
May 16, 2012 0.2250 0.2800 0.1800 0.2500 103,500 +0.03(+13.64%)
May 15, 2012 0.2500 0.2500 0.2200 0.2200 13,500 -0.04(-13.73%)
May 14, 2012 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
May 11, 2012 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
May 10, 2012 0.2550 0.2550 0.2550 0.2550 200 -0.03(-8.93%)
May 09, 2012 0.2600 0.2800 0.2450 0.2800 6,500 -0.01(-3.45%)
May 08, 2012 0.2650 0.2900 0.2200 0.2900 44,200 -0.01(-3.33%)
May 07, 2012 0.2650 0.3000 0.2550 0.3000 24,700 -0.03(-9.09%)
May 04, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 03, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 02, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 01, 2012 0.3350 0.3350 0.3300 0.3300 10,500 +0.09(+37.50%)
Apr 30, 2012 0.2900 0.2900 0.2400 0.2400 7,500 -0.02(-7.69%)
Apr 27, 2012 0.2600 0.2600 0.2600 0.2600 15,545 -0.03(-11.86%)
Apr 26, 2012 0.3000 0.3000 0.2500 0.2950 6,110 +0.04(+18.00%)
Apr 25, 2012 0.3000 0.3000 0.2400 0.2500 35,000 -0.02(-7.41%)
Apr 24, 2012 0.3300 0.3300 0.2700 0.2700 45,000 -0.05(-15.62%)
Apr 23, 2012 0.3200 0.3200 0.3200 0.3200 1,050 -0.03(-9.86%)
Apr 20, 2012 0.3200 0.3550 0.3200 0.3550 6,000 +0.05(+16.39%)
Apr 19, 2012 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Apr 18, 2012 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Apr 17, 2012 0.3100 0.3100 0.3050 0.3050 8,500 -0.04(-11.59%)
Apr 16, 2012 0.3400 0.3450 0.3350 0.3450 18,500 -0.01(-1.43%)
Apr 13, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 12, 2012 0.2650 0.3500 0.2650 0.3500 5,500 +0.00(+0.00%)
Apr 11, 2012 0.2100 0.3500 0.2100 0.3500 4,000 -0.01(-2.78%)
Apr 10, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 09, 2012 0.3700 0.3700 0.3050 0.3600 53,000 -0.01(-2.70%)
Apr 05, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 04, 2012 0.3700 0.3700 0.3700 0.3700 20,000 -0.02(-5.13%)
Apr 03, 2012 0.3800 0.3900 0.3800 0.3900 11,730 +0.02(+5.41%)
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.