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

Grizzly Discoveries Inc (TSV: GZD )

0.0200 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 12:37 PM EDT, Apr 26, 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 (%)
Dec 29, 2006 1.000 1.090 1.000 1.090 14,500 +0.08(+7.92%)
Dec 28, 2006 1.010 1.020 1.000 1.010 47,700 -0.07(-6.48%)
Dec 27, 2006 1.140 1.180 1.080 1.080 56,150 -0.10(-8.47%)
Dec 26, 2006 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Dec 22, 2006 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Dec 21, 2006 1.160 1.180 1.150 1.180 24,400 +0.00(+0.00%)
Dec 20, 2006 1.200 1.200 1.150 1.180 31,850 -0.08(-6.35%)
Dec 19, 2006 1.260 1.260 1.260 1.260 7,750 +0.00(+0.00%)
Dec 18, 2006 1.300 1.300 1.200 1.260 31,315 -0.04(-3.08%)
Dec 15, 2006 1.290 1.300 1.200 1.300 103,800 +0.00(+0.00%)
Dec 14, 2006 1.400 1.480 1.260 1.300 96,765 -0.10(-7.14%)
Dec 13, 2006 1.310 1.400 1.300 1.400 83,740 +0.10(+7.69%)
Dec 12, 2006 1.260 1.300 1.260 1.300 39,700 +0.00(+0.00%)
Dec 11, 2006 1.200 1.300 1.200 1.300 72,300 +0.10(+8.33%)
Dec 08, 2006 1.190 1.200 1.180 1.200 11,900 +0.01(+0.84%)
Dec 07, 2006 1.170 1.200 1.170 1.190 15,800 +0.05(+4.39%)
Dec 06, 2006 1.140 1.140 1.140 1.140 3,750 +0.00(+0.00%)
Dec 05, 2006 1.140 1.140 1.120 1.140 14,000 +0.03(+2.70%)
Dec 04, 2006 1.110 1.120 1.110 1.110 22,500 +0.06(+5.71%)
Dec 01, 2006 1.110 1.140 1.050 1.050 26,500 -0.06(-5.41%)
Nov 30, 2006 1.180 1.180 1.110 1.110 12,400 -0.07(-5.93%)
Nov 29, 2006 1.070 1.210 1.070 1.180 70,500 +0.04(+3.51%)
Nov 28, 2006 1.130 1.210 1.060 1.140 128,650 +0.03(+2.70%)
Nov 27, 2006 1.110 1.130 1.060 1.110 108,820 +0.03(+2.78%)
Nov 24, 2006 1.070 1.110 1.000 1.080 42,860 -0.02(-1.82%)
Nov 22, 2006 1.060 1.120 1.060 1.100 30,700 +0.05(+4.76%)
Nov 21, 2006 1.090 1.100 1.050 1.050 31,400 -0.03(-2.78%)
Nov 20, 2006 1.080 1.080 1.080 1.080 2,000 -0.04(-3.57%)
Nov 17, 2006 0.9900 1.120 0.9900 1.120 30,056 +0.17(+17.89%)
Nov 16, 2006 1.000 1.000 0.9500 0.9500 35,066 -0.05(-5.00%)
Nov 15, 2006 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 14, 2006 1.000 1.000 1.000 1.000 16,300 +0.00(+0.00%)
Nov 13, 2006 1.000 1.000 1.000 1.000 5,060 +0.00(+0.00%)
Nov 10, 2006 1.000 1.000 1.000 1.000 13,500 +0.01(+1.01%)
Nov 09, 2006 0.9900 0.9900 0.9900 0.9900 2,200 +0.00(+0.00%)
Nov 08, 2006 0.9900 0.9900 0.9900 0.9900 10,500 +0.00(+0.00%)
Nov 07, 2006 0.9900 0.9900 0.9900 0.9900 13,000 +0.01(+1.02%)
Nov 06, 2006 0.9800 0.9800 0.9800 0.9800 17,500 -0.07(-6.67%)
Nov 03, 2006 1.050 1.050 1.050 1.050 10,600 +0.00(+0.00%)
Nov 02, 2006 1.040 1.050 1.030 1.050 18,050 +0.07(+7.14%)
Nov 01, 2006 1.000 1.040 0.9600 0.9800 31,000 +0.03(+3.16%)
Oct 31, 2006 1.020 1.020 0.9500 0.9500 18,680 -0.05(-5.00%)
Oct 30, 2006 0.9800 1.000 0.9500 1.000 12,770 +0.02(+2.04%)
Oct 27, 2006 0.9000 1.000 0.9000 0.9800 22,200 +0.08(+8.89%)
Oct 26, 2006 0.9000 0.9000 0.9000 0.9000 6,500 +0.00(+0.00%)
Oct 25, 2006 0.9400 0.9400 0.9000 0.9000 12,000 -0.02(-2.17%)
Oct 24, 2006 0.9100 0.9200 0.9100 0.9200 6,500 -0.03(-3.16%)
Oct 23, 2006 0.9000 0.9500 0.9000 0.9500 5,000 -0.05(-5.00%)
Oct 20, 2006 0.9400 1.000 0.9000 1.000 35,600 +0.10(+11.11%)
Oct 19, 2006 0.8800 0.9000 0.8800 0.9000 15,000 +0.02(+2.27%)
Oct 18, 2006 0.8800 0.8800 0.8800 0.8800 10,000 -0.02(-2.22%)
Oct 17, 2006 0.8900 0.9000 0.8900 0.9000 6,800 +0.00(+0.00%)
Oct 16, 2006 0.9000 0.9000 0.9000 0.9000 25,000 +0.00(+0.00%)
Oct 13, 2006 0.8800 0.9000 0.8800 0.9000 46,000 +0.04(+4.65%)
Oct 12, 2006 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Oct 11, 2006 0.8900 0.9000 0.8600 0.8600 38,100 -0.03(-3.37%)
Oct 10, 2006 0.9000 0.9000 0.8900 0.8900 13,700 -0.01(-1.11%)
Oct 09, 2006 0.9000 0.9000 0.9000 0.9000 2,276 +0.00(+0.00%)
Oct 06, 2006 0.9000 0.9000 0.9000 0.9000 2,276 +0.00(+0.00%)
Oct 05, 2006 0.9300 0.9300 0.9000 0.9000 22,500 +0.00(+0.00%)
Oct 04, 2006 0.9000 0.9500 0.9000 0.9000 22,150 +0.05(+5.88%)
Oct 03, 2006 0.8500 0.8500 0.8500 0.8500 15,550 -0.03(-3.41%)
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.