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 30, 2008 0.9800 1.000 0.8000 0.9000 14,000 -0.04(-4.26%)
May 29, 2008 0.8600 0.9400 0.8600 0.9400 3,000 +0.15(+18.99%)
May 28, 2008 0.7900 0.7900 0.7900 0.7900 2,000 -0.03(-3.66%)
May 27, 2008 0.8200 0.8200 0.8200 0.8200 23,500 +0.02(+2.50%)
May 26, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 23, 2008 0.8500 0.8500 0.8000 0.8000 12,000 -0.06(-6.98%)
May 22, 2008 0.8600 0.8600 0.8600 0.8600 2,000 -0.06(-6.52%)
May 21, 2008 0.8500 0.9200 0.8500 0.9200 4,400 +0.03(+3.37%)
May 20, 2008 0.8900 0.8900 0.8900 0.8900 500 -0.05(-5.32%)
May 19, 2008 0.9300 0.9400 0.9300 0.9400 3,100 +0.00(+0.00%)
May 16, 2008 0.9300 0.9400 0.9300 0.9400 3,100 +0.04(+4.44%)
May 15, 2008 1.000 1.000 0.9000 0.9000 3,000 -0.10(-10.00%)
May 14, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 13, 2008 0.9500 1.000 0.9500 1.000 3,000 +0.04(+4.17%)
May 12, 2008 0.8900 0.9600 0.8500 0.9600 4,500 -0.03(-3.03%)
May 09, 2008 0.9900 0.9900 0.9900 0.9900 700 -0.01(-1.00%)
May 08, 2008 0.9600 1.000 0.9400 1.000 107,171 +0.06(+6.38%)
May 07, 2008 1.130 1.130 0.8700 0.9400 50,883 -0.14(-12.96%)
May 06, 2008 0.9900 1.080 0.9400 1.080 199,500 +0.14(+14.89%)
May 05, 2008 0.9400 0.9400 0.9400 0.9400 2,100 +0.04(+4.44%)
May 02, 2008 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
May 01, 2008 0.9000 0.9000 0.9000 0.9000 4,000 -0.05(-5.26%)
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%)
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.