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: 12:04 PM EDT, Apr 30, 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 (%)
Nov 30, 2010 0.3100 0.3100 0.2900 0.2900 10,900 -0.01(-3.33%)
Nov 29, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 26, 2010 0.3000 0.3000 0.2900 0.3000 19,750 +0.01(+3.45%)
Nov 25, 2010 0.3000 0.3000 0.2900 0.2900 39,944 -0.01(-3.33%)
Nov 24, 2010 0.3000 0.3000 0.3000 0.3000 28,500 +0.00(+0.00%)
Nov 23, 2010 0.3000 0.3000 0.2900 0.3000 27,000 +0.02(+7.14%)
Nov 22, 2010 0.2800 0.2850 0.2800 0.2800 410,000 +0.00(+0.00%)
Nov 19, 2010 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Nov 18, 2010 0.2800 0.2800 0.2800 0.2800 96,000 +0.00(+0.00%)
Nov 17, 2010 0.2800 0.2800 0.2800 0.2800 6,200 -0.01(-3.45%)
Nov 16, 2010 0.2900 0.3000 0.2900 0.2900 31,500 +0.00(+0.00%)
Nov 15, 2010 0.2900 0.2900 0.2900 0.2900 21,000 +0.01(+3.57%)
Nov 12, 2010 0.2900 0.2900 0.2800 0.2800 6,000 -0.01(-3.45%)
Nov 11, 2010 0.2800 0.2900 0.2800 0.2900 39,400 +0.00(+0.00%)
Nov 10, 2010 0.2900 0.2900 0.2800 0.2900 109,500 +0.00(+0.00%)
Nov 09, 2010 0.3300 0.3300 0.2900 0.2900 13,000 -0.04(-12.12%)
Nov 08, 2010 0.3000 0.3300 0.2900 0.3300 15,150 +0.02(+4.76%)
Nov 05, 2010 0.3350 0.3350 0.3000 0.3150 13,150 -0.02(-5.97%)
Nov 04, 2010 0.3100 0.3400 0.2700 0.3350 113,000 +0.04(+11.67%)
Nov 03, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 02, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 01, 2010 0.3100 0.3100 0.3000 0.3000 12,400 -0.05(-14.29%)
Oct 29, 2010 0.2900 0.3500 0.2900 0.3500 28,500 +0.08(+29.63%)
Oct 28, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 27, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 25, 2010 0.3100 0.3100 0.2700 0.2700 23,500 -0.03(-10.00%)
Oct 22, 2010 0.3000 0.3100 0.3000 0.3000 57,000 +0.00(+0.00%)
Oct 21, 2010 0.3000 0.3000 0.3000 0.3000 45,000 +0.00(+0.00%)
Oct 20, 2010 0.2850 0.3000 0.2850 0.3000 109,000 +0.04(+15.38%)
Oct 19, 2010 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Oct 18, 2010 0.3000 0.3000 0.2600 0.2600 49,800 -0.04(-14.75%)
Oct 15, 2010 0.2950 0.3050 0.2950 0.3050 15,000 +0.02(+8.93%)
Oct 14, 2010 0.2900 0.2900 0.2700 0.2800 23,000 +0.03(+12.00%)
Oct 13, 2010 0.2950 0.2950 0.2500 0.2500 34,500 -0.05(-18.03%)
Oct 12, 2010 0.2900 0.3050 0.2600 0.3050 340,000 +0.02(+5.17%)
Oct 08, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 07, 2010 0.2850 0.2900 0.2850 0.2900 33,917 +0.02(+7.41%)
Oct 06, 2010 0.2550 0.2700 0.2500 0.2700 86,500 +0.00(+0.00%)
Oct 05, 2010 0.2700 0.2700 0.2700 0.2700 8,500 -0.03(-10.00%)
Oct 04, 2010 0.3000 0.3000 0.3000 0.3000 30,300 +0.00(+0.00%)
Oct 01, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 30, 2010 0.3000 0.3000 0.3000 0.3000 1,600 +0.01(+3.45%)
Sep 29, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 28, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 27, 2010 0.2700 0.2900 0.2700 0.2900 11,295 -0.01(-1.69%)
Sep 24, 2010 0.2950 0.2950 0.2950 0.2950 5,000 -0.02(-4.84%)
Sep 23, 2010 0.3100 0.3100 0.3100 0.3100 1,600 +0.00(+0.00%)
Sep 22, 2010 0.3000 0.3100 0.3000 0.3100 84,000 +0.01(+3.33%)
Sep 21, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 20, 2010 0.2800 0.3000 0.2800 0.3000 4,000 +0.02(+7.14%)
Sep 17, 2010 0.2800 0.2800 0.2800 0.2800 600 -0.02(-6.67%)
Sep 15, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 14, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 13, 2010 0.2950 0.3000 0.2950 0.3000 17,200 +0.00(+0.00%)
Sep 10, 2010 0.2900 0.3000 0.2900 0.3000 25,300 +0.00(+0.00%)
Sep 09, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 08, 2010 0.3100 0.3100 0.3000 0.3000 6,200 +0.05(+20.00%)
Sep 07, 2010 0.3000 0.3000 0.2500 0.2500 23,150 -0.04(-13.79%)
Sep 03, 2010 0.3000 0.3000 0.2900 0.2900 37,000 -0.01(-3.33%)
Sep 02, 2010 0.3000 0.3000 0.3000 0.3000 2,000 -0.01(-3.23%)
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.